1649402100000|2022-04-08 07:15:00|28801.41|28801.41|28801.41|28801.41|28801.41|28801.41|28801.41|28801.41|0
1649402110000|2022-04-08 07:15:10|28773.73|28773.73|28762.66|28762.66|28773.73|28773.73|28762.66|28762.66|0
1649402130000|2022-04-08 07:15:30|28759.52|28759.52|28737.39|28737.39|28759.52|28759.52|28737.39|28737.39|0
1649402160000|2022-04-08 07:16:00|28748.45|28748.45|28748.45|28748.45|28748.45|28748.45|28748.45|28748.45|0
1649402170000|2022-04-08 07:16:10|28742.92|28742.92|28736.45|28736.45|28742.92|28742.92|28736.45|28736.45|0
1649402180000|2022-04-08 07:16:20|28747.52|28747.52|28747.52|28747.52|28747.52|28747.52|28747.52|28747.52|0
1649402260000|2022-04-08 07:17:40|28736.45|28736.45|28736.45|28736.45|28736.45|28736.45|28736.45|28736.45|0
1649402310000|2022-04-08 07:18:30|28725.38|28725.38|28730.92|28730.92|28730.92|28730.92|28725.38|28725.38|0
1649402320000|2022-04-08 07:18:40|28736.45|28736.45|28741.99|28741.99|28741.99|28741.99|28736.45|28736.45|0
1649402340000|2022-04-08 07:19:00|28747.52|28747.52|28747.52|28747.52|28747.52|28747.52|28747.52|28747.52|0
1649402380000|2022-04-08 07:19:40|28750.66|28750.66|28750.66|28750.66|28750.66|28750.66|28750.66|28750.66|0
1649402390000|2022-04-08 07:19:50|28756.94|28756.94|28756.94|28756.94|28756.94|28756.94|28756.94|28756.94|0
1649402400000|2022-04-08 07:20:00|28768.01|28768.01|28768.01|28768.01|28768.01|28768.01|28768.01|28768.01|0
1649402410000|2022-04-08 07:20:10|28761.54|28761.54|28761.54|28761.54|28761.54|28761.54|28761.54|28761.54|0
1649402420000|2022-04-08 07:20:20|28768.01|28768.01|28768.01|28768.01|28768.01|28768.01|28768.01|28768.01|0
1649402460000|2022-04-08 07:21:00|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|0
1649402510000|2022-04-08 07:21:50|28818.75|28818.75|28818.75|28818.75|28818.75|28818.75|28818.75|28818.75|0
1649402530000|2022-04-08 07:22:10|28831.68|28831.68|28831.68|28831.68|28831.68|28831.68|28831.68|28831.68|0
1649402560000|2022-04-08 07:22:40|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|0
1649402630000|2022-04-08 07:23:50|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|0
1649402650000|2022-04-08 07:24:10|28838.87|28838.87|28838.87|28838.87|28838.87|28838.87|28838.87|28838.87|0
1649402670000|2022-04-08 07:24:30|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|0
1649402700000|2022-04-08 07:25:00|28860.1|28860.1|28860.1|28860.1|28860.1|28860.1|28860.1|28860.1|0
1649402810000|2022-04-08 07:26:50|28849.03|28849.03|28849.03|28849.03|28849.03|28849.03|28849.03|28849.03|0
1649402870000|2022-04-08 07:27:50|28837.96|28837.96|28837.96|28837.96|28837.96|28837.96|28837.96|28837.96|0
1649402930000|2022-04-08 07:28:50|28860.1|28860.1|28868.77|28868.77|28868.77|28868.77|28860.1|28860.1|0
1649402940000|2022-04-08 07:29:00|28881.7|28881.7|28881.7|28881.7|28881.7|28881.7|28881.7|28881.7|0
1649403000000|2022-04-08 07:30:00|28894.63|28894.63|28873.24|28873.24|28894.63|28894.63|28873.24|28873.24|0
1649403020000|2022-04-08 07:30:20|28867.7|28867.7|28867.7|28867.7|28867.7|28867.7|28867.7|28867.7|0
1649403040000|2022-04-08 07:30:40|28856.63|28856.63|28856.63|28856.63|28856.63|28856.63|28856.63|28856.63|0
1649403050000|2022-04-08 07:30:50|28837.23|28837.23|28837.23|28837.23|28837.23|28837.23|28837.23|28837.23|0
1649403190000|2022-04-08 07:33:10|28830.77|28830.77|28830.77|28830.77|28830.77|28830.77|28830.77|28830.77|0
1649403210000|2022-04-08 07:33:30|28841.84|28841.84|28841.84|28841.84|28841.84|28841.84|28841.84|28841.84|0
1649403240000|2022-04-08 07:34:00|28830.77|28830.77|28830.77|28830.77|28830.77|28830.77|28830.77|28830.77|0
1649403270000|2022-04-08 07:34:30|28840.18|28840.18|28837.04|28837.04|28840.18|28840.18|28837.04|28837.04|0
1649403280000|2022-04-08 07:34:40|28830.58|28830.58|28830.58|28830.58|28830.58|28830.58|28830.58|28830.58|0
1649403300000|2022-04-08 07:35:00|28839.99|28839.99|28828.92|28828.92|28839.99|28839.99|28828.92|28828.92|0
1649403310000|2022-04-08 07:35:10|28822.64|28822.64|28822.64|28822.64|28822.64|28822.64|28822.64|28822.64|0
1649403350000|2022-04-08 07:35:50|28819.51|28819.51|28819.51|28819.51|28819.51|28819.51|28819.51|28819.51|0
1649403360000|2022-04-08 07:36:00|28816.37|28816.37|28819.51|28819.51|28819.51|28819.51|28816.37|28816.37|0
1649403410000|2022-04-08 07:36:50|28825.04|28825.04|28825.04|28825.04|28825.04|28825.04|28825.04|28825.04|0
1649403430000|2022-04-08 07:37:10|28830.58|28830.58|28830.58|28830.58|28830.58|28830.58|28830.58|28830.58|0
1649403490000|2022-04-08 07:38:10|28836.11|28836.11|28836.11|28836.11|28836.11|28836.11|28836.11|28836.11|0
1649403500000|2022-04-08 07:38:20|28841.65|28841.65|28841.65|28841.65|28841.65|28841.65|28841.65|28841.65|0
1649403570000|2022-04-08 07:39:30|28835.37|28835.37|28825.96|28825.96|28835.37|28835.37|28825.96|28825.96|0
1649403650000|2022-04-08 07:40:50|28848.1|28848.1|28848.1|28848.1|28848.1|28848.1|28848.1|28848.1|0
1649403660000|2022-04-08 07:41:00|28853.63|28853.63|28853.63|28853.63|28853.63|28853.63|28853.63|28853.63|0
1649403690000|2022-04-08 07:41:30|28848.1|28848.1|28848.1|28848.1|28848.1|28848.1|28848.1|28848.1|0
1649403700000|2022-04-08 07:41:40|28837.03|28837.03|28831.49|28831.49|28837.03|28837.03|28831.49|28831.49|0
1649403820000|2022-04-08 07:43:40|28825.96|28825.96|28820.42|28820.42|28825.96|28825.96|28820.42|28820.42|0
1649403880000|2022-04-08 07:44:40|28814.89|28814.89|28820.42|28820.42|28820.42|28820.42|28814.89|28814.89|0
1649403890000|2022-04-08 07:44:50|28831.49|28831.49|28831.49|28831.49|28831.49|28831.49|28831.49|28831.49|0
1649404070000|2022-04-08 07:47:50|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|0
1649404090000|2022-04-08 07:48:10|28819.68|28819.68|28819.68|28819.68|28819.68|28819.68|28819.68|28819.68|0
1649404130000|2022-04-08 07:48:50|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|0
1649404230000|2022-04-08 07:50:30|28814.15|28814.15|28814.15|28814.15|28814.15|28814.15|28814.15|28814.15|0
1649404310000|2022-04-08 07:51:50|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|0
1649404330000|2022-04-08 07:52:10|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|0
1649404410000|2022-04-08 07:53:30|28852.89|28852.89|28852.89|28852.89|28852.89|28852.89|28852.89|28852.89|0
1649404430000|2022-04-08 07:53:50|28836.29|28836.29|28836.29|28836.29|28836.29|28836.29|28836.29|28836.29|0
1649404440000|2022-04-08 07:54:00|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|0
1649404660000|2022-04-08 07:57:40|28814.15|28814.15|28825.22|28825.22|28825.22|28825.22|28814.15|28814.15|0
1649404680000|2022-04-08 07:58:00|28812.28|28812.28|28812.28|28812.28|28812.28|28812.28|28812.28|28812.28|0
1649404720000|2022-04-08 07:58:40|28801.21|28801.21|28801.21|28801.21|28801.21|28801.21|28801.21|28801.21|0
1649404750000|2022-04-08 07:59:10|28806.75|28806.75|28812.28|28812.28|28812.28|28812.28|28806.75|28806.75|0
1649404760000|2022-04-08 07:59:20|28806.75|28806.75|28806.75|28806.75|28806.75|28806.75|28806.75|28806.75|0
1649404810000|2022-04-08 08:00:10|28795.68|28795.68|28795.68|28795.68|28795.68|28795.68|28795.68|28795.68|0
1649404820000|2022-04-08 08:00:20|28789.21|28789.21|28789.21|28789.21|28789.21|28789.21|28789.21|28789.21|0
1649404850000|2022-04-08 08:00:50|28800.28|28800.28|28800.28|28800.28|28800.28|28800.28|28800.28|28800.28|0
1649404870000|2022-04-08 08:01:10|28811.35|28811.35|28811.35|28811.35|28811.35|28811.35|28811.35|28811.35|0
1649404930000|2022-04-08 08:02:10|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|0
1649405030000|2022-04-08 08:03:50|28799.54|28799.54|28799.54|28799.54|28799.54|28799.54|28799.54|28799.54|0
1649405050000|2022-04-08 08:04:10|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|0
1649405080000|2022-04-08 08:04:40|28810.61|28810.61|28810.61|28810.61|28810.61|28810.61|28810.61|28810.61|0
1649405090000|2022-04-08 08:04:50|28821.68|28821.68|28821.68|28821.68|28821.68|28821.68|28821.68|28821.68|0
1649405130000|2022-04-08 08:05:30|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|0
1649405140000|2022-04-08 08:05:40|28816.15|28816.15|28816.15|28816.15|28816.15|28816.15|28816.15|28816.15|0
1649405160000|2022-04-08 08:06:00|28827.22|28827.22|28827.22|28827.22|28827.22|28827.22|28827.22|28827.22|0
1649405210000|2022-04-08 08:06:50|28814.28|28814.28|28801.35|28801.35|28814.28|28814.28|28801.35|28801.35|0
1649405220000|2022-04-08 08:07:00|28788.42|28788.42|28788.42|28788.42|28788.42|28788.42|28788.42|28788.42|0
1649405260000|2022-04-08 08:07:40|28805.02|28805.02|28805.02|28805.02|28805.02|28805.02|28805.02|28805.02|0
1649405350000|2022-04-08 08:09:10|28798.56|28798.56|28795.42|28795.42|28798.56|28798.56|28795.42|28795.42|0
1649405360000|2022-04-08 08:09:20|28788.95|28788.95|28788.95|28788.95|28788.95|28788.95|28788.95|28788.95|0
1649405380000|2022-04-08 08:09:40|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|0
1649405400000|2022-04-08 08:10:00|28799.09|28799.09|28799.09|28799.09|28799.09|28799.09|28799.09|28799.09|0
1649405450000|2022-04-08 08:10:50|28792.62|28792.62|28792.62|28792.62|28792.62|28792.62|28792.62|28792.62|0
1649405460000|2022-04-08 08:11:00|28802.04|28802.04|28802.04|28802.04|28802.04|28802.04|28802.04|28802.04|0
1649405480000|2022-04-08 08:11:20|28795.57|28795.57|28784.5|28784.5|28795.57|28795.57|28784.5|28784.5|0
1649405530000|2022-04-08 08:12:10|28778.97|28778.97|28767.9|28767.9|28778.97|28778.97|28767.9|28767.9|0
1649405720000|2022-04-08 08:15:20|28773.43|28773.43|28773.43|28773.43|28773.43|28773.43|28773.43|28773.43|0
1649405800000|2022-04-08 08:16:40|28762.36|28762.36|28756.83|28756.83|28762.36|28762.36|28756.83|28756.83|0
1649405810000|2022-04-08 08:16:50|28750.55|28750.55|28750.55|28750.55|28750.55|28750.55|28750.55|28750.55|0
1649405820000|2022-04-08 08:17:00|28756.09|28756.09|28756.09|28756.09|28756.09|28756.09|28756.09|28756.09|0
1649405850000|2022-04-08 08:17:30|28769.02|28769.02|28762.55|28762.55|28769.02|28769.02|28762.55|28762.55|0
1649405860000|2022-04-08 08:17:40|28751.48|28751.48|28751.48|28751.48|28751.48|28751.48|28751.48|28751.48|0
1649405880000|2022-04-08 08:18:00|28740.41|28740.41|28740.41|28740.41|28740.41|28740.41|28740.41|28740.41|0
1649405980000|2022-04-08 08:19:40|28734.88|28734.88|28729.35|28729.35|28734.88|28734.88|28729.35|28729.35|0
1649405990000|2022-04-08 08:19:50|28718.28|28718.28|28718.28|28718.28|28718.28|28718.28|28718.28|28718.28|0
1649406100000|2022-04-08 08:21:40|28707.21|28707.21|28707.21|28707.21|28707.21|28707.21|28707.21|28707.21|0
1649406140000|2022-04-08 08:22:20|28712.74|28712.74|28712.74|28712.74|28712.74|28712.74|28712.74|28712.74|0
1649406160000|2022-04-08 08:22:40|28709.6|28709.6|28708.67|28708.67|28709.6|28709.6|28708.67|28708.67|0
1649406220000|2022-04-08 08:23:40|28714.21|28714.21|28714.21|28714.21|28714.21|28714.21|28714.21|28714.21|0
1649406270000|2022-04-08 08:24:30|28720.48|28720.48|28720.48|28720.48|28720.48|28720.48|28720.48|28720.48|0
1649406290000|2022-04-08 08:24:50|28703.88|28703.88|28703.88|28703.88|28703.88|28703.88|28703.88|28703.88|0
1649406300000|2022-04-08 08:25:00|28707.02|28707.02|28707.02|28707.02|28707.02|28707.02|28707.02|28707.02|0
1649406320000|2022-04-08 08:25:20|28701.48|28701.48|28701.48|28701.48|28701.48|28701.48|28701.48|28701.48|0
1649406410000|2022-04-08 08:26:50|28695.01|28695.01|28695.01|28695.01|28695.01|28695.01|28695.01|28695.01|0
1649406450000|2022-04-08 08:27:30|28689.48|28689.48|28689.48|28689.48|28689.48|28689.48|28689.48|28689.48|0
1649406550000|2022-04-08 08:29:10|28683.94|28683.94|28683.94|28683.94|28683.94|28683.94|28683.94|28683.94|0
1649406570000|2022-04-08 08:29:30|28678.41|28678.41|28678.41|28678.41|28678.41|28678.41|28678.41|28678.41|0
1649406670000|2022-04-08 08:31:10|28672.88|28672.88|28667.34|28667.34|28672.88|28672.88|28667.34|28667.34|0
1649406680000|2022-04-08 08:31:20|28661.81|28661.81|28661.81|28661.81|28661.81|28661.81|28661.81|28661.81|0
1649406690000|2022-04-08 08:31:30|28667.34|28667.34|28672.88|28672.88|28672.88|28672.88|28667.34|28667.34|0
1649406710000|2022-04-08 08:31:50|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|0
1649406750000|2022-04-08 08:32:30|28664.94|28664.94|28664.94|28664.94|28664.94|28664.94|28664.94|28664.94|0
1649406770000|2022-04-08 08:32:50|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28652.01|28652.01|0
1649406780000|2022-04-08 08:33:00|28669.55|28669.55|28664.01|28664.01|28669.55|28669.55|28664.01|28664.01|0
1649406830000|2022-04-08 08:33:50|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|0
1649406840000|2022-04-08 08:34:00|28652.94|28652.94|28652.94|28652.94|28652.94|28652.94|28652.94|28652.94|0
1649406890000|2022-04-08 08:34:50|28659.41|28659.41|28659.41|28659.41|28659.41|28659.41|28659.41|28659.41|0
1649406910000|2022-04-08 08:35:10|28653.87|28653.87|28653.87|28653.87|28653.87|28653.87|28653.87|28653.87|0
1649406950000|2022-04-08 08:35:50|28648.34|28648.34|28648.34|28648.34|28648.34|28648.34|28648.34|28648.34|0
1649406960000|2022-04-08 08:36:00|28653.87|28653.87|28670.48|28670.48|28670.48|28670.48|28653.87|28653.87|0
1649406970000|2022-04-08 08:36:10|28659.41|28659.41|28659.41|28659.41|28659.41|28659.41|28659.41|28659.41|0
1649406990000|2022-04-08 08:36:30|28653.87|28653.87|28653.87|28653.87|28653.87|28653.87|28653.87|28653.87|0
1649407050000|2022-04-08 08:37:30|28615.08|28615.08|28602.14|28602.14|28621.54|28621.54|28602.14|28602.14|0
1649407070000|2022-04-08 08:37:50|28580.01|28580.01|28592.94|28592.94|28592.94|28592.94|28580.01|28580.01|0
1649407140000|2022-04-08 08:39:00|28587.4|28587.4|28581.87|28581.87|28587.4|28587.4|28581.87|28581.87|0
1649407210000|2022-04-08 08:40:10|28576.33|28576.33|28576.33|28576.33|28576.33|28576.33|28576.33|28576.33|0
1649407280000|2022-04-08 08:41:20|28565.26|28565.26|28565.26|28565.26|28565.26|28565.26|28565.26|28565.26|0
1649407290000|2022-04-08 08:41:30|28558.99|28558.99|28558.99|28558.99|28558.99|28558.99|28558.99|28558.99|0
1649407310000|2022-04-08 08:41:50|28552.52|28552.52|28552.52|28552.52|28552.52|28552.52|28552.52|28552.52|0
1649407380000|2022-04-08 08:43:00|28546.25|28546.25|28546.25|28546.25|28546.25|28546.25|28546.25|28546.25|0
1649407410000|2022-04-08 08:43:30|28562.85|28562.85|28551.78|28551.78|28562.85|28562.85|28551.78|28551.78|0
1649407440000|2022-04-08 08:44:00|28564.71|28564.71|28564.71|28564.71|28564.71|28564.71|28564.71|28564.71|0
1649407460000|2022-04-08 08:44:20|28570.25|28570.25|28570.25|28570.25|28570.25|28570.25|28570.25|28570.25|0
1649407470000|2022-04-08 08:44:30|28564.71|28564.71|28559.18|28559.18|28564.71|28564.71|28559.18|28559.18|0
1649407620000|2022-04-08 08:47:00|28553.64|28553.64|28553.64|28553.64|28553.64|28553.64|28553.64|28553.64|0
1649407680000|2022-04-08 08:48:00|28548.11|28548.11|28548.11|28548.11|28548.11|28548.11|28548.11|28548.11|0
1649407700000|2022-04-08 08:48:20|28554.39|28554.39|28554.39|28554.39|28554.39|28554.39|28554.39|28554.39|0
1649407900000|2022-04-08 08:51:40|28548.85|28548.85|28548.85|28548.85|28548.85|28548.85|28548.85|28548.85|0
1649407910000|2022-04-08 08:51:50|28542.58|28542.58|28542.58|28542.58|28542.58|28542.58|28542.58|28542.58|0
1649407920000|2022-04-08 08:52:00|28529.64|28529.64|28526.51|28526.51|28529.64|28529.64|28526.51|28526.51|0
1649407930000|2022-04-08 08:52:10|28520.97|28520.97|28520.97|28520.97|28520.97|28520.97|28520.97|28520.97|0
1649407970000|2022-04-08 08:52:50|28515.44|28515.44|28515.44|28515.44|28515.44|28515.44|28515.44|28515.44|0
1649408040000|2022-04-08 08:54:00|28509.9|28509.9|28509.9|28509.9|28509.9|28509.9|28509.9|28509.9|0
1649408090000|2022-04-08 08:54:50|28487.76|28487.76|28461.9|28461.9|28487.76|28487.76|28461.9|28461.9|0
1649408110000|2022-04-08 08:55:10|28467.43|28467.43|28467.43|28467.43|28467.43|28467.43|28467.43|28467.43|0
1649408220000|2022-04-08 08:57:00|28472.97|28472.97|28484.04|28484.04|28484.04|28484.04|28472.97|28472.97|0
1649408240000|2022-04-08 08:57:20|28490.31|28490.31|28490.31|28490.31|28490.31|28490.31|28490.31|28490.31|0
1649408280000|2022-04-08 08:58:00|28483.85|28483.85|28483.85|28483.85|28483.85|28483.85|28483.85|28483.85|0
1649408300000|2022-04-08 08:58:20|28477.38|28477.38|28477.38|28477.38|28477.38|28477.38|28477.38|28477.38|0
1649408330000|2022-04-08 08:58:50|28471.84|28471.84|28482.91|28482.91|28482.91|28482.91|28471.84|28471.84|0
1649408370000|2022-04-08 08:59:30|28471.84|28471.84|28477.38|28477.38|28477.38|28477.38|28471.84|28471.84|0
1649408380000|2022-04-08 08:59:40|28488.45|28488.45|28488.45|28488.45|28488.45|28488.45|28488.45|28488.45|0
1649408390000|2022-04-08 08:59:50|28501.38|28501.38|28493.45|28493.45|28504.52|28504.52|28493.45|28493.45|0
1649408410000|2022-04-08 09:00:10|28487.91|28487.91|28487.91|28487.91|28487.91|28487.91|28487.91|28487.91|0
1649408420000|2022-04-08 09:00:20|28462.05|28462.05|28462.05|28462.05|28462.05|28462.05|28462.05|28462.05|0
1649408430000|2022-04-08 09:00:30|28456.51|28456.51|28456.51|28456.51|28456.51|28456.51|28456.51|28456.51|0
1649408440000|2022-04-08 09:00:40|28450.05|28450.05|28450.05|28450.05|28450.05|28450.05|28450.05|28450.05|0
1649408460000|2022-04-08 09:01:00|28455.58|28455.58|28455.58|28455.58|28455.58|28455.58|28455.58|28455.58|0
1649408510000|2022-04-08 09:01:50|28443.58|28443.58|28437.31|28437.31|28443.58|28443.58|28437.31|28437.31|0
1649408580000|2022-04-08 09:03:00|28442.84|28442.84|28442.84|28442.84|28442.84|28442.84|28442.84|28442.84|0
1649408610000|2022-04-08 09:03:30|28437.31|28437.31|28437.31|28437.31|28437.31|28437.31|28437.31|28437.31|0
1649408660000|2022-04-08 09:04:20|28448.38|28448.38|28448.38|28448.38|28448.38|28448.38|28448.38|28448.38|0
1649408680000|2022-04-08 09:04:40|28461.31|28461.31|28461.31|28461.31|28461.31|28461.31|28461.31|28461.31|0
1649408770000|2022-04-08 09:06:10|28466.84|28466.84|28439.17|28439.17|28466.84|28466.84|28439.17|28439.17|0
1649408820000|2022-04-08 09:07:00|28444.7|28444.7|28444.7|28444.7|28444.7|28444.7|28444.7|28444.7|0
1649408840000|2022-04-08 09:07:20|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|0
1649408870000|2022-04-08 09:07:50|28415.17|28415.17|28392.63|28392.63|28415.17|28415.17|28392.63|28392.63|0
1649408880000|2022-04-08 09:08:00|28379.7|28379.7|28379.7|28379.7|28379.7|28379.7|28379.7|28379.7|0
1649408920000|2022-04-08 09:08:40|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|0
1649408940000|2022-04-08 09:09:00|28388.37|28388.37|28407.77|28407.77|28414.24|28414.24|28388.37|28388.37|0
1649408980000|2022-04-08 09:09:40|28413.3|28413.3|28413.3|28413.3|28413.3|28413.3|28413.3|28413.3|0
1649409140000|2022-04-08 09:12:20|28422.72|28422.72|28422.72|28422.72|28422.72|28422.72|28422.72|28422.72|0
1649409150000|2022-04-08 09:12:30|28433.79|28433.79|28433.79|28433.79|28433.79|28433.79|28433.79|28433.79|0
1649409320000|2022-04-08 09:15:20|28436.93|28436.93|28436.93|28436.93|28436.93|28436.93|28436.93|28436.93|0
1649409400000|2022-04-08 09:16:40|28440.06|28440.06|28440.06|28440.06|28440.06|28440.06|28440.06|28440.06|0
1649409480000|2022-04-08 09:18:00|28446.34|28446.34|28446.34|28446.34|28446.34|28446.34|28446.34|28446.34|0
1649409530000|2022-04-08 09:18:50|28449.48|28449.48|28449.48|28449.48|28449.48|28449.48|28449.48|28449.48|0
1649409590000|2022-04-08 09:19:50|28462.41|28462.41|28462.41|28462.41|28462.41|28462.41|28462.41|28462.41|0
1649409600000|2022-04-08 09:20:00|28475.34|28475.34|28488.27|28488.27|28488.27|28488.27|28475.34|28475.34|0
1649409630000|2022-04-08 09:20:30|28491.41|28491.41|28502.48|28502.48|28502.48|28502.48|28491.41|28491.41|0
1649409810000|2022-04-08 09:23:30|28496.21|28496.21|28499.34|28499.34|28499.34|28499.34|28496.21|28496.21|0
1649409840000|2022-04-08 09:24:00|28504.88|28504.88|28504.88|28504.88|28504.88|28504.88|28504.88|28504.88|0
1649410060000|2022-04-08 09:27:40|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|0
1649410250000|2022-04-08 09:30:50|28514.48|28514.48|28514.48|28514.48|28514.48|28514.48|28514.48|28514.48|0
1649410290000|2022-04-08 09:31:30|28525.55|28525.55|28525.55|28525.55|28525.55|28525.55|28525.55|28525.55|0
1649410390000|2022-04-08 09:33:10|28531.09|28531.09|28531.09|28531.09|28531.09|28531.09|28531.09|28531.09|0
1649410560000|2022-04-08 09:36:00|28525.55|28525.55|28508.95|28508.95|28525.55|28525.55|28508.95|28508.95|0
1649410580000|2022-04-08 09:36:20|28503.41|28503.41|28490.48|28490.48|28503.41|28503.41|28490.48|28490.48|0
1649410610000|2022-04-08 09:36:50|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|0
1649410960000|2022-04-08 09:42:40|28476.27|28476.27|28476.27|28476.27|28476.27|28476.27|28476.27|28476.27|0
1649410990000|2022-04-08 09:43:10|28470.74|28470.74|28470.74|28470.74|28470.74|28470.74|28470.74|28470.74|0
1649411030000|2022-04-08 09:43:50|28483.67|28483.67|28483.67|28483.67|28483.67|28483.67|28483.67|28483.67|0
1649411050000|2022-04-08 09:44:10|28478.14|28478.14|28478.14|28478.14|28478.14|28478.14|28478.14|28478.14|0
1649411280000|2022-04-08 09:48:00|28483.67|28483.67|28489.2|28489.2|28489.2|28489.2|28483.67|28483.67|0
1649411460000|2022-04-08 09:51:00|28469.81|28469.81|28469.81|28469.81|28469.81|28469.81|28469.81|28469.81|0
1649411480000|2022-04-08 09:51:20|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|0
1649411510000|2022-04-08 09:51:50|28461.13|28461.13|28461.13|28461.13|28461.13|28461.13|28461.13|28461.13|0
1649411520000|2022-04-08 09:52:00|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|0
1649411530000|2022-04-08 09:52:10|28470.74|28470.74|28470.74|28470.74|28470.74|28470.74|28470.74|28470.74|0
1649411640000|2022-04-08 09:54:00|28481.81|28481.81|28481.81|28481.81|28481.81|28481.81|28481.81|28481.81|0
1649411700000|2022-04-08 09:55:00|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|0
1649411720000|2022-04-08 09:55:20|28496.76|28496.76|28493.62|28493.62|28496.76|28496.76|28493.62|28493.62|0
1649411740000|2022-04-08 09:55:40|28496.76|28496.76|28496.76|28496.76|28496.76|28496.76|28496.76|28496.76|0
1649411750000|2022-04-08 09:55:50|28503.03|28503.03|28503.03|28503.03|28503.03|28503.03|28503.03|28503.03|0
1649411790000|2022-04-08 09:56:30|28506.17|28506.17|28506.17|28506.17|28506.17|28506.17|28506.17|28506.17|0
1649411860000|2022-04-08 09:57:40|28511.7|28511.7|28511.7|28511.7|28511.7|28511.7|28511.7|28511.7|0
1649411940000|2022-04-08 09:59:00|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|0
1649412000000|2022-04-08 10:00:00|28510.96|28510.96|28522.03|28522.03|28522.03|28522.03|28510.96|28510.96|0
1649412010000|2022-04-08 10:00:10|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|0
1649412020000|2022-04-08 10:00:20|28491.56|28491.56|28478.63|28478.63|28491.56|28491.56|28478.63|28478.63|0
1649412040000|2022-04-08 10:00:40|28491.56|28491.56|28491.56|28491.56|28491.56|28491.56|28491.56|28491.56|0
1649412050000|2022-04-08 10:00:50|28478.63|28478.63|28478.63|28478.63|28478.63|28478.63|28478.63|28478.63|0
1649412120000|2022-04-08 10:02:00|28473.1|28473.1|28473.1|28473.1|28473.1|28473.1|28473.1|28473.1|0
1649412160000|2022-04-08 10:02:40|28482.51|28482.51|28482.51|28482.51|28482.51|28482.51|28482.51|28482.51|0
1649412170000|2022-04-08 10:02:50|28485.65|28485.65|28485.65|28485.65|28485.65|28485.65|28485.65|28485.65|0
1649412250000|2022-04-08 10:04:10|28480.11|28480.11|28473.65|28473.65|28480.11|28480.11|28473.65|28473.65|0
1649412340000|2022-04-08 10:05:40|28470.51|28470.51|28470.51|28470.51|28470.51|28470.51|28470.51|28470.51|0
1649412400000|2022-04-08 10:06:40|28479.92|28479.92|28479.92|28479.92|28479.92|28479.92|28479.92|28479.92|0
1649412550000|2022-04-08 10:09:10|28490.99|28490.99|28484.52|28484.52|28490.99|28490.99|28484.52|28484.52|0
1649412560000|2022-04-08 10:09:20|28490.99|28490.99|28490.99|28490.99|28490.99|28490.99|28490.99|28490.99|0
1649412610000|2022-04-08 10:10:10|28485.46|28485.46|28485.46|28485.46|28485.46|28485.46|28485.46|28485.46|0
1649412620000|2022-04-08 10:10:20|28479.92|28479.92|28479.92|28479.92|28479.92|28479.92|28479.92|28479.92|0
1649412700000|2022-04-08 10:11:40|28485.46|28485.46|28472.52|28472.52|28485.46|28485.46|28472.52|28472.52|0
1649412720000|2022-04-08 10:12:00|28466.06|28466.06|28484.52|28484.52|28484.52|28484.52|28466.06|28466.06|0
1649412780000|2022-04-08 10:13:00|28490.8|28490.8|28490.8|28490.8|28490.8|28490.8|28490.8|28490.8|0
1649412850000|2022-04-08 10:14:10|28485.27|28485.27|28464.78|28464.78|28485.27|28485.27|28464.78|28464.78|0
1649412910000|2022-04-08 10:15:10|28475.85|28475.85|28475.85|28475.85|28475.85|28475.85|28475.85|28475.85|0
1649412920000|2022-04-08 10:15:20|28481.39|28481.39|28481.39|28481.39|28481.39|28481.39|28481.39|28481.39|0
1649412930000|2022-04-08 10:15:30|28475.85|28475.85|28475.85|28475.85|28475.85|28475.85|28475.85|28475.85|0
1649413000000|2022-04-08 10:16:40|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|0
1649413050000|2022-04-08 10:17:30|28451.85|28451.85|28446.32|28446.32|28451.85|28451.85|28446.32|28446.32|0
1649413180000|2022-04-08 10:19:40|28440.78|28440.78|28440.78|28440.78|28440.78|28440.78|28440.78|28440.78|0
1649413440000|2022-04-08 10:24:00|28451.85|28451.85|28451.85|28451.85|28451.85|28451.85|28451.85|28451.85|0
1649413450000|2022-04-08 10:24:10|28446.32|28446.32|28446.32|28446.32|28446.32|28446.32|28446.32|28446.32|0
1649413460000|2022-04-08 10:24:20|28435.25|28435.25|28435.25|28435.25|28435.25|28435.25|28435.25|28435.25|0
1649413550000|2022-04-08 10:25:50|28441.52|28441.52|28441.52|28441.52|28441.52|28441.52|28441.52|28441.52|0
1649413570000|2022-04-08 10:26:10|28458.13|28458.13|28451.66|28451.66|28458.13|28458.13|28451.66|28451.66|0
1649413590000|2022-04-08 10:26:30|28461.07|28461.07|28448.14|28448.14|28461.07|28461.07|28448.14|28448.14|0
1649413710000|2022-04-08 10:28:30|28431.54|28431.54|28431.54|28431.54|28431.54|28431.54|28431.54|28431.54|0
1649413720000|2022-04-08 10:28:40|28438|28438|28438|28438|28438|28438|28438|28438|0
1649413750000|2022-04-08 10:29:10|28444.47|28444.47|28444.47|28444.47|28444.47|28444.47|28444.47|28444.47|0
1649413780000|2022-04-08 10:29:40|28438.93|28438.93|28439.87|28439.87|28439.87|28439.87|28433.4|28433.4|0
1649413910000|2022-04-08 10:31:50|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|0
1649413920000|2022-04-08 10:32:00|28439.87|28439.87|28439.87|28439.87|28439.87|28439.87|28439.87|28439.87|0
1649413970000|2022-04-08 10:32:50|28420.47|28420.47|28411.05|28411.05|28420.47|28420.47|28407.92|28407.92|0
1649413980000|2022-04-08 10:33:00|28417.52|28417.52|28417.52|28417.52|28417.52|28417.52|28417.52|28417.52|0
1649414160000|2022-04-08 10:36:00|28411.05|28411.05|28411.05|28411.05|28411.05|28411.05|28411.05|28411.05|0
1649414200000|2022-04-08 10:36:40|28405.52|28405.52|28405.52|28405.52|28405.52|28405.52|28405.52|28405.52|0
1649414290000|2022-04-08 10:38:10|28416.59|28416.59|28416.59|28416.59|28416.59|28416.59|28416.59|28416.59|0
1649414310000|2022-04-08 10:38:30|28423.05|28423.05|28416.59|28416.59|28423.05|28423.05|28416.59|28416.59|0
1649414320000|2022-04-08 10:38:40|28423.05|28423.05|28423.05|28423.05|28423.05|28423.05|28423.05|28423.05|0
1649414510000|2022-04-08 10:41:50|28416.59|28416.59|28423.05|28423.05|28423.05|28423.05|28416.59|28416.59|0
1649414780000|2022-04-08 10:46:20|28429.52|28429.52|28429.52|28429.52|28429.52|28429.52|28429.52|28429.52|0
1649414790000|2022-04-08 10:46:30|28440.59|28440.59|28440.59|28440.59|28440.59|28440.59|28440.59|28440.59|0
1649414810000|2022-04-08 10:46:50|28446.87|28446.87|28446.87|28446.87|28446.87|28446.87|28446.87|28446.87|0
1649415160000|2022-04-08 10:52:40|28502.21|28502.21|28502.21|28502.21|28502.21|28502.21|28502.21|28502.21|0
1649415180000|2022-04-08 10:53:00|28508.68|28508.68|28508.68|28508.68|28508.68|28508.68|28508.68|28508.68|0
1649415190000|2022-04-08 10:53:10|28521.61|28521.61|28521.61|28521.61|28521.61|28521.61|28521.61|28521.61|0
1649415210000|2022-04-08 10:53:30|28527.89|28527.89|28527.89|28527.89|28527.89|28527.89|28527.89|28527.89|0
1649415360000|2022-04-08 10:56:00|28544.49|28544.49|28544.49|28544.49|28544.49|28544.49|28544.49|28544.49|0
1649415390000|2022-04-08 10:56:30|28553.9|28553.9|28553.9|28553.9|28553.9|28553.9|28553.9|28553.9|0
1649415420000|2022-04-08 10:57:00|28566.84|28566.84|28566.84|28566.84|28566.84|28566.84|28566.84|28566.84|0
1649415530000|2022-04-08 10:58:50|28579.77|28579.77|28599.17|28599.17|28599.17|28599.17|28579.77|28579.77|0
1649415540000|2022-04-08 10:59:00|28610.24|28610.24|28610.24|28610.24|28610.24|28610.24|28610.24|28610.24|0
1649415560000|2022-04-08 10:59:20|28613.38|28613.38|28618.91|28618.91|28618.91|28618.91|28613.38|28613.38|0
1649415580000|2022-04-08 10:59:40|28638.31|28638.31|28638.31|28638.31|28638.31|28638.31|28638.31|28638.31|0
1649415600000|2022-04-08 11:00:00|28643.84|28643.84|28649.38|28649.38|28649.38|28649.38|28643.84|28643.84|0
1649415710000|2022-04-08 11:01:50|28643.84|28643.84|28643.84|28643.84|28643.84|28643.84|28643.84|28643.84|0
1649415720000|2022-04-08 11:02:00|28640.71|28640.71|28646.24|28646.24|28646.24|28646.24|28640.71|28640.71|0
1649415730000|2022-04-08 11:02:10|28635.17|28635.17|28635.17|28635.17|28635.17|28635.17|28635.17|28635.17|0
1649415770000|2022-04-08 11:02:50|28624.1|28624.1|28618.57|28618.57|28624.1|28624.1|28618.57|28618.57|0
1649415890000|2022-04-08 11:04:50|28607.5|28607.5|28607.5|28607.5|28607.5|28607.5|28607.5|28607.5|0
1649415900000|2022-04-08 11:05:00|28585.36|28585.36|28590.89|28590.89|28590.89|28590.89|28585.36|28585.36|0
1649415930000|2022-04-08 11:05:30|28579.82|28579.82|28579.82|28579.82|28579.82|28579.82|28579.82|28579.82|0
1649415960000|2022-04-08 11:06:00|28574.29|28574.29|28574.29|28574.29|28574.29|28574.29|28574.29|28574.29|0
1649416040000|2022-04-08 11:07:20|28593.69|28593.69|28593.69|28593.69|28593.69|28593.69|28593.69|28593.69|0
1649416080000|2022-04-08 11:08:00|28610.29|28610.29|28610.29|28610.29|28610.29|28610.29|28610.29|28610.29|0
1649416100000|2022-04-08 11:08:20|28613.43|28613.43|28610.29|28610.29|28613.43|28613.43|28607.15|28607.15|0
1649416110000|2022-04-08 11:08:30|28599.22|28599.22|28596.08|28596.08|28599.22|28599.22|28596.08|28596.08|0
1649416180000|2022-04-08 11:09:40|28590.55|28590.55|28590.55|28590.55|28590.55|28590.55|28590.55|28590.55|0
1649416210000|2022-04-08 11:10:10|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|0
1649416260000|2022-04-08 11:11:00|28572.08|28572.08|28572.08|28572.08|28572.08|28572.08|28572.08|28572.08|0
1649416290000|2022-04-08 11:11:30|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|0
1649416410000|2022-04-08 11:13:30|28580.76|28580.76|28580.76|28580.76|28580.76|28580.76|28580.76|28580.76|0
1649416420000|2022-04-08 11:13:40|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|0
1649416440000|2022-04-08 11:14:00|28566.55|28566.55|28583.15|28583.15|28583.15|28583.15|28561.01|28561.01|0
1649416530000|2022-04-08 11:15:30|28609.02|28609.02|28609.02|28609.02|28609.02|28609.02|28609.02|28609.02|0
1649416540000|2022-04-08 11:15:40|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|0
1649416610000|2022-04-08 11:16:50|28618.81|28618.81|28618.81|28618.81|28618.81|28618.81|28618.81|28618.81|0
1649416640000|2022-04-08 11:17:20|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|0
1649416650000|2022-04-08 11:17:30|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|0
1649416660000|2022-04-08 11:17:40|28610.88|28610.88|28599.81|28599.81|28621.95|28621.95|28599.81|28599.81|0
1649416680000|2022-04-08 11:18:00|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|0
1649416720000|2022-04-08 11:18:40|28610.88|28610.88|28588.74|28588.74|28610.88|28610.88|28588.74|28588.74|0
1649416730000|2022-04-08 11:18:50|28599.81|28599.81|28599.81|28599.81|28599.81|28599.81|28599.81|28599.81|0
1649416820000|2022-04-08 11:20:20|28594.28|28594.28|28583.21|28583.21|28594.28|28594.28|28583.21|28583.21|0
1649416850000|2022-04-08 11:20:50|28599.81|28599.81|28599.81|28599.81|28599.81|28599.81|28599.81|28599.81|0
1649416870000|2022-04-08 11:21:10|28612.74|28612.74|28612.74|28612.74|28612.74|28612.74|28612.74|28612.74|0
1649416910000|2022-04-08 11:21:50|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|0
1649416980000|2022-04-08 11:23:00|28622.35|28622.35|28616.81|28616.81|28622.35|28622.35|28616.81|28616.81|0
1649417050000|2022-04-08 11:24:10|28633.42|28633.42|28627.88|28627.88|28633.42|28633.42|28627.88|28627.88|0
1649417100000|2022-04-08 11:25:00|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|0
1649417110000|2022-04-08 11:25:10|28614.95|28614.95|28614.95|28614.95|28614.95|28614.95|28614.95|28614.95|0
1649417160000|2022-04-08 11:26:00|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|0
1649417170000|2022-04-08 11:26:10|28619.55|28619.55|28619.55|28619.55|28619.55|28619.55|28619.55|28619.55|0
1649417190000|2022-04-08 11:26:30|28625.09|28625.09|28625.09|28625.09|28625.09|28625.09|28625.09|28625.09|0
1649417300000|2022-04-08 11:28:20|28608.48|28608.48|28614.02|28614.02|28614.02|28614.02|28608.48|28608.48|0
1649417310000|2022-04-08 11:28:30|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|0
1649417320000|2022-04-08 11:28:40|28605.35|28605.35|28605.35|28605.35|28605.35|28605.35|28605.35|28605.35|0
1649417340000|2022-04-08 11:29:00|28598.88|28598.88|28598.88|28598.88|28598.88|28598.88|28598.88|28598.88|0
1649417380000|2022-04-08 11:29:40|28604.41|28604.41|28604.41|28604.41|28604.41|28604.41|28604.41|28604.41|0
1649417390000|2022-04-08 11:29:50|28593.34|28593.34|28598.88|28598.88|28598.88|28598.88|28587.81|28587.81|0
1649417430000|2022-04-08 11:30:30|28593.34|28593.34|28593.34|28593.34|28593.34|28593.34|28593.34|28593.34|0
1649417480000|2022-04-08 11:31:20|28582.28|28582.28|28582.28|28582.28|28582.28|28582.28|28582.28|28582.28|0
1649417490000|2022-04-08 11:31:30|28571.21|28571.21|28571.21|28571.21|28571.21|28571.21|28571.21|28571.21|0
1649417500000|2022-04-08 11:31:40|28565.67|28565.67|28576.74|28576.74|28576.74|28576.74|28560.14|28560.14|0
1649417510000|2022-04-08 11:31:50|28571.21|28571.21|28565.67|28565.67|28571.21|28571.21|28565.67|28565.67|0
1649417530000|2022-04-08 11:32:10|28560.14|28560.14|28560.14|28560.14|28560.14|28560.14|28560.14|28560.14|0
1649417550000|2022-04-08 11:32:30|28576.74|28576.74|28571.21|28571.21|28576.74|28576.74|28571.21|28571.21|0
1649417580000|2022-04-08 11:33:00|28582.28|28582.28|28588.55|28588.55|28588.55|28588.55|28582.28|28582.28|0
1649417630000|2022-04-08 11:33:50|28583.02|28583.02|28583.02|28583.02|28583.02|28583.02|28583.02|28583.02|0
1649417830000|2022-04-08 11:37:10|28579.88|28579.88|28579.88|28579.88|28579.88|28579.88|28579.88|28579.88|0
1649417900000|2022-04-08 11:38:20|28566.95|28566.95|28560.48|28560.48|28566.95|28566.95|28560.48|28560.48|0
1649417910000|2022-04-08 11:38:30|28573.41|28573.41|28573.41|28573.41|28573.41|28573.41|28573.41|28573.41|0
1649417940000|2022-04-08 11:39:00|28579.69|28579.69|28579.69|28579.69|28579.69|28579.69|28579.69|28579.69|0
1649417960000|2022-04-08 11:39:20|28582.82|28582.82|28582.82|28582.82|28582.82|28582.82|28582.82|28582.82|0
1649418020000|2022-04-08 11:40:20|28571.76|28571.76|28571.76|28571.76|28571.76|28571.76|28571.76|28571.76|0
1649418060000|2022-04-08 11:41:00|28577.29|28577.29|28588.36|28588.36|28588.36|28588.36|28577.29|28577.29|0
1649418110000|2022-04-08 11:41:50|28575.43|28575.43|28575.43|28575.43|28575.43|28575.43|28575.43|28575.43|0
1649418130000|2022-04-08 11:42:10|28580.96|28580.96|28580.96|28580.96|28580.96|28580.96|28580.96|28580.96|0
1649418160000|2022-04-08 11:42:40|28574.5|28574.5|28574.5|28574.5|28574.5|28574.5|28574.5|28574.5|0
1649418300000|2022-04-08 11:45:00|28580.03|28580.03|28583.17|28583.17|28583.17|28583.17|28580.03|28580.03|0
1649418400000|2022-04-08 11:46:40|28580.03|28580.03|28580.03|28580.03|28580.03|28580.03|28580.03|28580.03|0
1649418450000|2022-04-08 11:47:30|28585.57|28585.57|28585.57|28585.57|28585.57|28585.57|28585.57|28585.57|0
1649418480000|2022-04-08 11:48:00|28574.5|28574.5|28568.96|28568.96|28574.5|28574.5|28568.96|28568.96|0
1649418490000|2022-04-08 11:48:10|28563.43|28563.43|28563.43|28563.43|28563.43|28563.43|28563.43|28563.43|0
1649418500000|2022-04-08 11:48:20|28557.89|28557.89|28557.89|28557.89|28557.89|28557.89|28557.89|28557.89|0
1649418530000|2022-04-08 11:48:50|28563.43|28563.43|28563.43|28563.43|28563.43|28563.43|28563.43|28563.43|0
1649418550000|2022-04-08 11:49:10|28568.96|28568.96|28568.96|28568.96|28568.96|28568.96|28568.96|28568.96|0
1649418570000|2022-04-08 11:49:30|28562.49|28562.49|28562.49|28562.49|28562.49|28562.49|28562.49|28562.49|0
1649418610000|2022-04-08 11:50:10|28556.96|28556.96|28556.96|28556.96|28556.96|28556.96|28556.96|28556.96|0
1649418620000|2022-04-08 11:50:20|28562.49|28562.49|28562.49|28562.49|28562.49|28562.49|28562.49|28562.49|0
1649418630000|2022-04-08 11:50:30|28556.03|28556.03|28556.03|28556.03|28556.03|28556.03|28556.03|28556.03|0
1649418680000|2022-04-08 11:51:20|28552.89|28552.89|28539.96|28539.96|28552.89|28552.89|28539.96|28539.96|0
1649418710000|2022-04-08 11:51:50|28543.1|28543.1|28543.1|28543.1|28543.1|28543.1|28543.1|28543.1|0
1649418720000|2022-04-08 11:52:00|28530.16|28530.16|28536.63|28536.63|28536.63|28536.63|28530.16|28530.16|0
1649418800000|2022-04-08 11:53:20|28525.56|28525.56|28525.56|28525.56|28525.56|28525.56|28525.56|28525.56|0
1649418920000|2022-04-08 11:55:20|28520.03|28520.03|28520.03|28520.03|28520.03|28520.03|28520.03|28520.03|0
1649419040000|2022-04-08 11:57:20|28516.89|28516.89|28520.03|28520.03|28520.03|28520.03|28516.89|28516.89|0
1649419140000|2022-04-08 11:59:00|28523.16|28523.16|28523.16|28523.16|28523.16|28523.16|28523.16|28523.16|0
1649419150000|2022-04-08 11:59:10|28529.63|28529.63|28529.63|28529.63|28529.63|28529.63|28529.63|28529.63|0
1649419180000|2022-04-08 11:59:40|28524.09|28524.09|28524.09|28524.09|28524.09|28524.09|28524.09|28524.09|0
1649419190000|2022-04-08 11:59:50|28529.63|28529.63|28529.63|28529.63|28529.63|28529.63|28529.63|28529.63|0
1649419210000|2022-04-08 12:00:10|28524.09|28524.09|28524.09|28524.09|28524.09|28524.09|28524.09|28524.09|0
1649419250000|2022-04-08 12:00:50|28529.63|28529.63|28535.16|28535.16|28535.16|28535.16|28529.63|28529.63|0
1649419330000|2022-04-08 12:02:10|28532.03|28532.03|28532.03|28532.03|28532.03|28532.03|28532.03|28532.03|0
1649419400000|2022-04-08 12:03:20|28537.56|28537.56|28537.56|28537.56|28537.56|28537.56|28537.56|28537.56|0
1649419430000|2022-04-08 12:03:50|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|0
1649419560000|2022-04-08 12:06:00|28546.23|28546.23|28551.77|28551.77|28551.77|28551.77|28546.23|28546.23|0
1649419630000|2022-04-08 12:07:10|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|0
1649419780000|2022-04-08 12:09:40|28534.23|28534.23|28534.23|28534.23|28534.23|28534.23|28534.23|28534.23|0
1649419930000|2022-04-08 12:12:10|28527.96|28527.96|28531.1|28531.1|28531.1|28531.1|28527.96|28527.96|0
1649419950000|2022-04-08 12:12:30|28527.96|28527.96|28527.96|28527.96|28527.96|28527.96|28527.96|28527.96|0
1649420100000|2022-04-08 12:15:00|28533.49|28533.49|28533.49|28533.49|28533.49|28533.49|28533.49|28533.49|0
1649420210000|2022-04-08 12:16:50|28539.03|28539.03|28539.03|28539.03|28539.03|28539.03|28539.03|28539.03|0
1649420250000|2022-04-08 12:17:30|28527.96|28527.96|28527.96|28527.96|28527.96|28527.96|28527.96|28527.96|0
1649420320000|2022-04-08 12:18:40|28531.1|28531.1|28531.1|28531.1|28531.1|28531.1|28527.96|28527.96|0
1649420440000|2022-04-08 12:20:40|28537.56|28537.56|28537.56|28537.56|28537.56|28537.56|28537.56|28537.56|0
1649420500000|2022-04-08 12:21:40|28531.1|28531.1|28531.1|28531.1|28536.63|28536.63|28531.1|28531.1|0
1649420640000|2022-04-08 12:24:00|28536.63|28536.63|28536.63|28536.63|28536.63|28536.63|28536.63|28536.63|0
1649420710000|2022-04-08 12:25:10|28525.56|28525.56|28525.56|28525.56|28525.56|28525.56|28525.56|28525.56|0
1649420760000|2022-04-08 12:26:00|28532.03|28532.03|28532.03|28532.03|28532.03|28532.03|28532.03|28532.03|0
1649420770000|2022-04-08 12:26:10|28535.16|28535.16|28535.16|28535.16|28535.16|28535.16|28535.16|28535.16|0
1649420790000|2022-04-08 12:26:30|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|28540.7|0
1649420800000|2022-04-08 12:26:40|28534.23|28534.23|28534.23|28534.23|28534.23|28534.23|28534.23|28534.23|0
1649421130000|2022-04-08 12:32:10|28539.77|28539.77|28539.77|28539.77|28539.77|28539.77|28539.77|28539.77|0
1649421160000|2022-04-08 12:32:40|28528.7|28528.7|28528.7|28528.7|28528.7|28528.7|28528.7|28528.7|0
1649421180000|2022-04-08 12:33:00|28515.77|28515.77|28515.77|28515.77|28515.77|28515.77|28515.77|28515.77|0
1649421320000|2022-04-08 12:35:20|28510.23|28510.23|28515.77|28515.77|28515.77|28515.77|28510.23|28510.23|0
1649421370000|2022-04-08 12:36:10|28518.9|28518.9|28518.9|28518.9|28518.9|28518.9|28518.9|28518.9|0
1649421400000|2022-04-08 12:36:40|28512.44|28512.44|28512.44|28512.44|28512.44|28512.44|28512.44|28512.44|0
1649421420000|2022-04-08 12:37:00|28517.97|28517.97|28517.97|28517.97|28517.97|28517.97|28517.97|28517.97|0
1649421520000|2022-04-08 12:38:40|28514.83|28514.83|28514.83|28514.83|28514.83|28514.83|28514.83|28514.83|0
1649421530000|2022-04-08 12:38:50|28509.3|28509.3|28509.3|28509.3|28509.3|28509.3|28509.3|28509.3|0
1649421640000|2022-04-08 12:40:40|28503.76|28503.76|28503.76|28503.76|28503.76|28503.76|28503.76|28503.76|0
1649421680000|2022-04-08 12:41:20|28498.23|28498.23|28492.7|28492.7|28498.23|28498.23|28492.7|28492.7|0
1649421700000|2022-04-08 12:41:40|28486.42|28486.42|28489.56|28489.56|28489.56|28489.56|28486.42|28486.42|0
1649421740000|2022-04-08 12:42:20|28484.02|28484.02|28483.09|28483.09|28484.02|28484.02|28477.56|28477.56|0
1649422070000|2022-04-08 12:47:50|28470.16|28470.16|28470.16|28470.16|28470.16|28470.16|28470.16|28470.16|0
1649422100000|2022-04-08 12:48:20|28459.09|28459.09|28459.09|28459.09|28459.09|28459.09|28459.09|28459.09|0
1649422250000|2022-04-08 12:50:50|28470.16|28470.16|28475.69|28475.69|28475.69|28475.69|28470.16|28470.16|0
1649422270000|2022-04-08 12:51:10|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|0
1649422300000|2022-04-08 12:51:40|28474.76|28474.76|28481.23|28481.23|28481.23|28481.23|28474.76|28474.76|0
1649422320000|2022-04-08 12:52:00|28474.76|28474.76|28474.76|28474.76|28474.76|28474.76|28474.76|28474.76|0
1649422420000|2022-04-08 12:53:40|28469.23|28469.23|28469.23|28469.23|28469.23|28469.23|28469.23|28469.23|0
1649422430000|2022-04-08 12:53:50|28466.09|28466.09|28469.23|28469.23|28469.23|28469.23|28466.09|28466.09|0
1649422450000|2022-04-08 12:54:10|28466.09|28466.09|28474.76|28474.76|28474.76|28474.76|28466.09|28466.09|0
1649422460000|2022-04-08 12:54:20|28458.16|28458.16|28449.49|28449.49|28458.16|28458.16|28449.49|28449.49|0
1649422490000|2022-04-08 12:54:50|28455.02|28455.02|28455.02|28455.02|28455.02|28455.02|28455.02|28455.02|0
1649422520000|2022-04-08 12:55:20|28458.16|28458.16|28458.16|28458.16|28458.16|28458.16|28458.16|28458.16|0
1649422560000|2022-04-08 12:56:00|28447.09|28447.09|28447.09|28447.09|28447.09|28447.09|28447.09|28447.09|0
1649422650000|2022-04-08 12:57:30|28452.62|28452.62|28452.62|28452.62|28452.62|28452.62|28452.62|28452.62|0
1649422680000|2022-04-08 12:58:00|28439.69|28439.69|28439.69|28439.69|28439.69|28439.69|28439.69|28439.69|0
1649422720000|2022-04-08 12:58:40|28434.16|28434.16|28428.62|28428.62|28434.16|28434.16|28428.62|28428.62|0
1649422740000|2022-04-08 12:59:00|28448.02|28448.02|28436.95|28436.95|28448.02|28448.02|28436.95|28436.95|0
1649422750000|2022-04-08 12:59:10|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|0
1649422800000|2022-04-08 13:00:00|28451.16|28451.16|28451.16|28451.16|28451.16|28451.16|28451.16|28451.16|0
1649422810000|2022-04-08 13:00:10|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|28448.02|0
1649422840000|2022-04-08 13:00:40|28441.55|28441.55|28441.55|28441.55|28441.55|28441.55|28441.55|28441.55|0
1649422850000|2022-04-08 13:00:50|28447.83|28447.83|28447.83|28447.83|28447.83|28447.83|28447.83|28447.83|0
1649422890000|2022-04-08 13:01:30|28442.29|28442.29|28442.29|28442.29|28442.29|28442.29|28442.29|28442.29|0
1649422900000|2022-04-08 13:01:40|28436.76|28436.76|28436.76|28436.76|28436.76|28436.76|28436.76|28436.76|0
1649422920000|2022-04-08 13:02:00|28431.22|28431.22|28431.22|28431.22|28431.22|28431.22|28431.22|28431.22|0
1649422930000|2022-04-08 13:02:10|28425.69|28425.69|28420.16|28420.16|28425.69|28425.69|28420.16|28420.16|0
1649422940000|2022-04-08 13:02:20|28414.62|28414.62|28414.62|28414.62|28414.62|28414.62|28414.62|28414.62|0
1649422950000|2022-04-08 13:02:30|28409.09|28409.09|28409.09|28409.09|28409.09|28409.09|28409.09|28409.09|0
1649422970000|2022-04-08 13:02:50|28420.16|28420.16|28417.02|28417.02|28420.16|28420.16|28417.02|28417.02|0
1649423050000|2022-04-08 13:04:10|28405.95|28405.95|28405.95|28405.95|28405.95|28405.95|28405.95|28405.95|0
1649423230000|2022-04-08 13:07:10|28400.41|28400.41|28400.41|28400.41|28400.41|28400.41|28400.41|28400.41|0
1649423270000|2022-04-08 13:07:50|28406.88|28406.88|28406.88|28406.88|28406.88|28406.88|28406.88|28406.88|0
1649423280000|2022-04-08 13:08:00|28417.95|28417.95|28417.95|28417.95|28417.95|28417.95|28417.95|28417.95|0
1649423340000|2022-04-08 13:09:00|28421.09|28421.09|28421.09|28421.09|28421.09|28421.09|28421.09|28421.09|0
1649423350000|2022-04-08 13:09:10|28427.36|28427.36|28430.5|28430.5|28430.5|28430.5|28427.36|28427.36|0
1649423400000|2022-04-08 13:10:00|28424.97|28424.97|28424.97|28424.97|28424.97|28424.97|28424.97|28424.97|0
1649423410000|2022-04-08 13:10:10|28413.9|28413.9|28407.62|28407.62|28413.9|28413.9|28407.62|28407.62|0
1649423430000|2022-04-08 13:10:30|28413.16|28413.16|28407.62|28407.62|28413.16|28413.16|28407.62|28407.62|0
1649423520000|2022-04-08 13:12:00|28414.09|28414.09|28414.09|28414.09|28414.09|28414.09|28414.09|28414.09|0
1649423700000|2022-04-08 13:15:00|28401.15|28401.15|28401.15|28401.15|28401.15|28401.15|28401.15|28401.15|0
1649423790000|2022-04-08 13:16:30|28412.22|28412.22|28412.22|28412.22|28412.22|28412.22|28412.22|28412.22|0
1649423830000|2022-04-08 13:17:10|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|0
1649423920000|2022-04-08 13:18:40|28423.29|28423.29|28423.29|28423.29|28423.29|28423.29|28423.29|28423.29|0
1649423930000|2022-04-08 13:18:50|28429.57|28429.57|28429.57|28429.57|28429.57|28429.57|28429.57|28429.57|0
1649424000000|2022-04-08 13:20:00|28424.03|28424.03|28424.03|28424.03|28424.03|28424.03|28424.03|28424.03|0
1649424140000|2022-04-08 13:22:20|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|0
1649424210000|2022-04-08 13:23:30|28412.22|28412.22|28401.15|28401.15|28412.22|28412.22|28401.15|28401.15|0
1649424220000|2022-04-08 13:23:40|28406.69|28406.69|28406.69|28406.69|28406.69|28406.69|28406.69|28406.69|0
1649424250000|2022-04-08 13:24:10|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|28417.76|0
1649424330000|2022-04-08 13:25:30|28420.9|28420.9|28420.9|28420.9|28420.9|28420.9|28420.9|28420.9|0
1649424400000|2022-04-08 13:26:40|28426.43|28426.43|28426.43|28426.43|28426.43|28426.43|28426.43|28426.43|0
1649424480000|2022-04-08 13:28:00|28420.9|28420.9|28418.5|28418.5|28420.9|28420.9|28415.36|28415.36|0
1649424570000|2022-04-08 13:29:30|28405.57|28405.57|28405.57|28405.57|28405.57|28405.57|28405.57|28405.57|0
1649424600000|2022-04-08 13:30:00|28383.43|28383.43|28368.48|28368.48|28383.43|28383.43|28368.48|28368.48|0
1649424630000|2022-04-08 13:30:30|28374.01|28374.01|28374.01|28374.01|28374.01|28374.01|28374.01|28374.01|0
1649424640000|2022-04-08 13:30:40|28367.74|28367.74|28367.74|28367.74|28367.74|28367.74|28367.74|28367.74|0
1649424650000|2022-04-08 13:30:50|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|0
1649424700000|2022-04-08 13:31:40|28353.53|28353.53|28353.53|28353.53|28353.53|28353.53|28353.53|28353.53|0
1649424720000|2022-04-08 13:32:00|28381.21|28381.21|28381.21|28381.21|28381.21|28381.21|28381.21|28381.21|0
1649424760000|2022-04-08 13:32:40|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|0
1649424810000|2022-04-08 13:33:30|28359.07|28359.07|28352.79|28352.79|28359.07|28359.07|28352.79|28352.79|0
1649424830000|2022-04-08 13:33:50|28347.26|28347.26|28347.26|28347.26|28347.26|28347.26|28347.26|28347.26|0
1649424850000|2022-04-08 13:34:10|28340.98|28340.98|28340.98|28340.98|28340.98|28340.98|28340.98|28340.98|0
1649424890000|2022-04-08 13:34:50|28352.05|28352.05|28352.05|28352.05|28352.05|28352.05|28352.05|28352.05|0
1649424900000|2022-04-08 13:35:00|28335.45|28335.45|28335.45|28335.45|28335.45|28335.45|28335.45|28335.45|0
1649424940000|2022-04-08 13:35:40|28329.17|28329.17|28329.17|28329.17|28329.17|28329.17|28329.17|28329.17|0
1649424970000|2022-04-08 13:36:10|28318.1|28318.1|28323.64|28323.64|28323.64|28323.64|28318.1|28318.1|0
1649424990000|2022-04-08 13:36:30|28312.57|28312.57|28306.1|28306.1|28312.57|28312.57|28306.1|28306.1|0
1649425000000|2022-04-08 13:36:40|28309.24|28309.24|28309.24|28309.24|28309.24|28309.24|28309.24|28309.24|0
1649425030000|2022-04-08 13:37:10|28315.7|28315.7|28315.7|28315.7|28315.7|28315.7|28315.7|28315.7|0
1649425040000|2022-04-08 13:37:20|28318.84|28318.84|28318.84|28318.84|28318.84|28318.84|28318.84|28318.84|0
1649425050000|2022-04-08 13:37:30|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|0
1649425060000|2022-04-08 13:37:40|28324.38|28324.38|28335.45|28335.45|28335.45|28335.45|28324.38|28324.38|0
1649425070000|2022-04-08 13:37:50|28338.58|28338.58|28338.58|28338.58|28338.58|28338.58|28338.58|28338.58|0
1649425110000|2022-04-08 13:38:30|28327.51|28327.51|28327.51|28327.51|28327.51|28327.51|28327.51|28327.51|0
1649425120000|2022-04-08 13:38:40|28316.44|28316.44|28316.44|28316.44|28316.44|28316.44|28316.44|28316.44|0
1649425150000|2022-04-08 13:39:10|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|0
1649425210000|2022-04-08 13:40:10|28329.91|28329.91|28329.91|28329.91|28329.91|28329.91|28329.91|28329.91|0
1649425220000|2022-04-08 13:40:20|28324.38|28324.38|28324.38|28324.38|28324.38|28324.38|28324.38|28324.38|0
1649425230000|2022-04-08 13:40:30|28330.84|28330.84|28330.84|28330.84|28330.84|28330.84|28330.84|28330.84|0
1649425260000|2022-04-08 13:41:00|28319.77|28319.77|28319.77|28319.77|28319.77|28319.77|28319.77|28319.77|0
1649425270000|2022-04-08 13:41:10|28316.64|28316.64|28310.36|28310.36|28316.64|28316.64|28310.36|28310.36|0
1649425310000|2022-04-08 13:41:50|28315.9|28315.9|28312.76|28312.76|28315.9|28315.9|28312.76|28312.76|0
1649425340000|2022-04-08 13:42:20|28318.29|28318.29|28318.29|28318.29|28318.29|28318.29|28318.29|28318.29|0
1649425360000|2022-04-08 13:42:40|28324.57|28324.57|28324.57|28324.57|28324.57|28324.57|28324.57|28324.57|0
1649425450000|2022-04-08 13:44:10|28311.64|28311.64|28311.64|28311.64|28311.64|28311.64|28311.64|28311.64|0
1649425480000|2022-04-08 13:44:40|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|0
1649425490000|2022-04-08 13:44:50|28311.64|28311.64|28300.57|28300.57|28311.64|28311.64|28300.57|28300.57|0
1649425500000|2022-04-08 13:45:00|28306.1|28306.1|28299.82|28299.82|28306.1|28306.1|28299.82|28299.82|0
1649425510000|2022-04-08 13:45:10|28310.89|28310.89|28310.89|28310.89|28310.89|28310.89|28310.89|28310.89|0
1649425520000|2022-04-08 13:45:20|28305.36|28305.36|28299.82|28299.82|28305.36|28305.36|28299.82|28299.82|0
1649425530000|2022-04-08 13:45:30|28310.89|28310.89|28326.96|28326.96|28326.96|28326.96|28305.36|28305.36|0
1649425540000|2022-04-08 13:45:40|28321.43|28321.43|28332.5|28332.5|28332.5|28332.5|28321.43|28321.43|0
1649425550000|2022-04-08 13:45:50|28343.57|28343.57|28343.57|28343.57|28343.57|28343.57|28343.57|28343.57|0
1649425580000|2022-04-08 13:46:20|28340.43|28340.43|28340.43|28340.43|28340.43|28340.43|28340.43|28340.43|0
1649425600000|2022-04-08 13:46:40|28353.36|28353.36|28366.3|28366.3|28366.3|28366.3|28353.36|28353.36|0
1649425610000|2022-04-08 13:46:50|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|0
1649425630000|2022-04-08 13:47:10|28366.3|28366.3|28366.3|28366.3|28366.3|28366.3|28366.3|28366.3|0
1649425660000|2022-04-08 13:47:40|28379.23|28379.23|28379.23|28379.23|28379.23|28379.23|28379.23|28379.23|0
1649425690000|2022-04-08 13:48:10|28390.3|28390.3|28390.3|28390.3|28390.3|28390.3|28390.3|28390.3|0
1649425710000|2022-04-08 13:48:30|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|0
1649425720000|2022-04-08 13:48:40|28390.3|28390.3|28390.3|28390.3|28390.3|28390.3|28387.16|28387.16|0
1649425740000|2022-04-08 13:49:00|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|0
1649425780000|2022-04-08 13:49:40|28391.23|28391.23|28391.23|28391.23|28391.23|28391.23|28391.23|28391.23|0
1649425790000|2022-04-08 13:49:50|28396.76|28396.76|28391.23|28391.23|28396.76|28396.76|28391.23|28391.23|0
1649425890000|2022-04-08 13:51:30|28380.16|28380.16|28380.16|28380.16|28380.16|28380.16|28380.16|28380.16|0
1649425920000|2022-04-08 13:52:00|28374.63|28374.63|28374.63|28374.63|28374.63|28374.63|28374.63|28374.63|0
1649425950000|2022-04-08 13:52:30|28371.49|28371.49|28371.49|28371.49|28371.49|28371.49|28371.49|28371.49|0
1649425970000|2022-04-08 13:52:50|28365.95|28365.95|28359.68|28359.68|28365.95|28365.95|28359.68|28359.68|0
1649426030000|2022-04-08 13:53:50|28365.21|28365.21|28365.21|28365.21|28365.21|28365.21|28365.21|28365.21|0
1649426110000|2022-04-08 13:55:10|28362.07|28362.07|28362.07|28362.07|28362.07|28362.07|28362.07|28362.07|0
1649426150000|2022-04-08 13:55:50|28358.94|28358.94|28358.94|28358.94|28358.94|28358.94|28358.94|28358.94|0
1649426180000|2022-04-08 13:56:20|28346|28346|28346|28346|28346|28346|28346|28346|0
1649426220000|2022-04-08 13:57:00|28358.94|28358.94|28358.94|28358.94|28358.94|28358.94|28358.94|28358.94|0
1649426260000|2022-04-08 13:57:40|28347.87|28347.87|28342.33|28342.33|28347.87|28347.87|28342.33|28342.33|0
1649426340000|2022-04-08 13:59:00|28339.19|28339.19|28339.19|28339.19|28339.19|28339.19|28339.19|28339.19|0
1649426380000|2022-04-08 13:59:40|28344.73|28344.73|28344.73|28344.73|28344.73|28344.73|28344.73|28344.73|0
1649426390000|2022-04-08 13:59:50|28331.8|28331.8|28315.19|28315.19|28331.8|28331.8|28315.19|28315.19|0
1649426400000|2022-04-08 14:00:00|28308.92|28308.92|28319.99|28319.99|28319.99|28319.99|28308.92|28308.92|0
1649426410000|2022-04-08 14:00:10|28325.52|28325.52|28325.52|28325.52|28325.52|28325.52|28325.52|28325.52|0
1649426480000|2022-04-08 14:01:20|28322.38|28322.38|28322.38|28322.38|28322.38|28322.38|28322.38|28322.38|0
1649426520000|2022-04-08 14:02:00|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|0
1649426560000|2022-04-08 14:02:40|28314.99|28314.99|28314.99|28314.99|28314.99|28314.99|28314.99|28314.99|0
1649426590000|2022-04-08 14:03:10|28320.52|28320.52|28320.52|28320.52|28320.52|28320.52|28320.52|28320.52|0
1649426600000|2022-04-08 14:03:20|28331.59|28331.59|28334.73|28334.73|28334.73|28334.73|28331.59|28331.59|0
1649426620000|2022-04-08 14:03:40|28329.19|28329.19|28329.19|28329.19|28329.19|28329.19|28329.19|28329.19|0
1649426650000|2022-04-08 14:04:10|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|0
1649426660000|2022-04-08 14:04:20|28334.73|28334.73|28334.73|28334.73|28334.73|28334.73|28334.73|28334.73|0
1649426690000|2022-04-08 14:04:50|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|0
1649426750000|2022-04-08 14:05:50|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|0
1649426770000|2022-04-08 14:06:10|28351.33|28351.33|28345.8|28345.8|28351.33|28351.33|28345.8|28345.8|0
1649426780000|2022-04-08 14:06:20|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|28340.26|0
1649426790000|2022-04-08 14:06:30|28334.73|28334.73|28331.59|28331.59|28334.73|28334.73|28331.59|28331.59|0
1649426850000|2022-04-08 14:07:30|28334.73|28334.73|28341|28341|28341|28341|28334.73|28334.73|0
1649426880000|2022-04-08 14:08:00|28346.54|28346.54|28352.07|28352.07|28357.61|28357.61|28346.54|28346.54|0
1649426900000|2022-04-08 14:08:20|28341|28341|28341|28341|28341|28341|28341|28341|0
1649426910000|2022-04-08 14:08:30|28344.14|28344.14|28347.28|28347.28|28347.28|28347.28|28344.14|28344.14|0
1649426920000|2022-04-08 14:08:40|28366.68|28366.68|28373.14|28373.14|28373.14|28373.14|28366.68|28366.68|0
1649426930000|2022-04-08 14:08:50|28384.21|28384.21|28384.21|28384.21|28384.21|28384.21|28384.21|28384.21|0
1649426940000|2022-04-08 14:09:00|28389.75|28389.75|28389.75|28389.75|28389.75|28389.75|28389.75|28389.75|0
1649426960000|2022-04-08 14:09:20|28411.89|28411.89|28411.89|28411.89|28411.89|28411.89|28411.89|28411.89|0
1649426990000|2022-04-08 14:09:50|28415.02|28415.02|28409.49|28409.49|28415.02|28415.02|28409.49|28409.49|0
1649427030000|2022-04-08 14:10:30|28403.96|28403.96|28403.96|28403.96|28403.96|28403.96|28403.96|28403.96|0
1649427040000|2022-04-08 14:10:40|28410.23|28410.23|28410.23|28410.23|28410.23|28410.23|28410.23|28410.23|0
1649427070000|2022-04-08 14:11:10|28407.09|28407.09|28407.09|28407.09|28407.09|28407.09|28407.09|28407.09|0
1649427120000|2022-04-08 14:12:00|28420.03|28420.03|28420.03|28420.03|28420.03|28420.03|28420.03|28420.03|0
1649427130000|2022-04-08 14:12:10|28425.56|28425.56|28425.56|28425.56|28425.56|28425.56|28425.56|28425.56|0
1649427160000|2022-04-08 14:12:40|28422.42|28422.42|28422.42|28422.42|28422.42|28422.42|28422.42|28422.42|0
1649427190000|2022-04-08 14:13:10|28416.89|28416.89|28416.89|28416.89|28416.89|28416.89|28416.89|28416.89|0
1649427200000|2022-04-08 14:13:20|28403.96|28403.96|28398.42|28398.42|28403.96|28403.96|28398.42|28398.42|0
1649427240000|2022-04-08 14:14:00|28387.35|28387.35|28387.35|28387.35|28387.35|28387.35|28376.28|28376.28|0
1649427250000|2022-04-08 14:14:10|28393.63|28393.63|28391.23|28391.23|28396.76|28396.76|28391.23|28391.23|0
1649427260000|2022-04-08 14:14:20|28402.3|28402.3|28402.3|28402.3|28402.3|28402.3|28402.3|28402.3|0
1649427280000|2022-04-08 14:14:40|28405.44|28405.44|28405.44|28405.44|28405.44|28405.44|28405.44|28405.44|0
1649427320000|2022-04-08 14:15:20|28399.16|28399.16|28399.16|28399.16|28399.16|28399.16|28399.16|28399.16|0
1649427370000|2022-04-08 14:16:10|28404.7|28404.7|28404.7|28404.7|28404.7|28404.7|28404.7|28404.7|0
1649427420000|2022-04-08 14:17:00|28391.76|28391.76|28391.76|28391.76|28391.76|28391.76|28391.76|28391.76|0
1649427430000|2022-04-08 14:17:10|28385.3|28385.3|28385.3|28385.3|28385.3|28385.3|28385.3|28385.3|0
1649427520000|2022-04-08 14:18:40|28390.83|28390.83|28390.83|28390.83|28390.83|28390.83|28390.83|28390.83|0
1649427540000|2022-04-08 14:19:00|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|0
1649427580000|2022-04-08 14:19:40|28414.83|28414.83|28421.11|28421.11|28421.11|28421.11|28414.83|28414.83|0
1649427590000|2022-04-08 14:19:50|28426.64|28426.64|28426.64|28426.64|28426.64|28426.64|28426.64|28426.64|0
1649427660000|2022-04-08 14:21:00|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|0
1649427670000|2022-04-08 14:21:10|28406.9|28406.9|28406.9|28406.9|28406.9|28406.9|28406.9|28406.9|0
1649427680000|2022-04-08 14:21:20|28423.51|28423.51|28429.04|28429.04|28429.04|28429.04|28423.51|28423.51|0
1649427730000|2022-04-08 14:22:10|28434.58|28434.58|28434.58|28434.58|28434.58|28434.58|28434.58|28434.58|0
1649427750000|2022-04-08 14:22:30|28428.11|28428.11|28428.11|28428.11|28428.11|28428.11|28428.11|28428.11|0
1649427760000|2022-04-08 14:22:40|28417.04|28417.04|28425.71|28425.71|28425.71|28425.71|28417.04|28417.04|0
1649427780000|2022-04-08 14:23:00|28447.85|28447.85|28468.33|28468.33|28468.33|28468.33|28447.85|28447.85|0
1649427830000|2022-04-08 14:23:50|28461.87|28461.87|28461.87|28461.87|28461.87|28461.87|28461.87|28461.87|0
1649427840000|2022-04-08 14:24:00|28465.01|28465.01|28476.08|28476.08|28476.08|28476.08|28465.01|28465.01|0
1649427850000|2022-04-08 14:24:10|28487.14|28487.14|28487.14|28487.14|28487.14|28487.14|28487.14|28487.14|0
1649427910000|2022-04-08 14:25:10|28506.54|28506.54|28506.54|28506.54|28506.54|28506.54|28506.54|28506.54|0
1649428020000|2022-04-08 14:27:00|28517.61|28517.61|28523.15|28523.15|28523.15|28523.15|28517.61|28517.61|0
1649428060000|2022-04-08 14:27:40|28528.68|28528.68|28528.68|28528.68|28528.68|28528.68|28528.68|28528.68|0
1649428070000|2022-04-08 14:27:50|28515.75|28515.75|28515.75|28515.75|28515.75|28515.75|28515.75|28515.75|0
1649428110000|2022-04-08 14:28:30|28521.28|28521.28|28521.28|28521.28|28521.28|28521.28|28521.28|28521.28|0
1649428130000|2022-04-08 14:28:50|28537.89|28537.89|28537.89|28537.89|28537.89|28537.89|28537.89|28537.89|0
1649428140000|2022-04-08 14:29:00|28543.42|28543.42|28546.56|28546.56|28549.7|28549.7|28543.42|28543.42|0
1649428170000|2022-04-08 14:29:30|28535.49|28535.49|28535.49|28535.49|28535.49|28535.49|28535.49|28535.49|0
1649428280000|2022-04-08 14:31:20|28541.03|28541.03|28541.03|28541.03|28541.03|28541.03|28541.03|28541.03|0
1649428290000|2022-04-08 14:31:30|28553.96|28553.96|28560.43|28560.43|28560.43|28560.43|28553.96|28553.96|0
1649428320000|2022-04-08 14:32:00|28565.96|28565.96|28572.24|28572.24|28572.24|28572.24|28565.96|28565.96|0
1649428370000|2022-04-08 14:32:50|28575.37|28575.37|28572.24|28572.24|28575.37|28575.37|28572.24|28572.24|0
1649428410000|2022-04-08 14:33:30|28583.3|28583.3|28583.3|28583.3|28583.3|28583.3|28583.3|28583.3|0
1649428420000|2022-04-08 14:33:40|28589.77|28589.77|28589.77|28589.77|28589.77|28589.77|28589.77|28589.77|0
1649428440000|2022-04-08 14:34:00|28592.91|28592.91|28607.12|28607.12|28607.12|28607.12|28592.91|28592.91|0
1649428480000|2022-04-08 14:34:40|28618.19|28618.19|28618.19|28618.19|28618.19|28618.19|28618.19|28618.19|0
1649428500000|2022-04-08 14:35:00|28612.65|28612.65|28612.65|28612.65|28612.65|28612.65|28612.65|28612.65|0
1649428580000|2022-04-08 14:36:20|28623.72|28623.72|28623.72|28623.72|28623.72|28623.72|28623.72|28623.72|0
1649428600000|2022-04-08 14:36:40|28617.44|28617.44|28617.44|28617.44|28617.44|28617.44|28617.44|28617.44|0
1649428620000|2022-04-08 14:37:00|28611.91|28611.91|28611.91|28611.91|28611.91|28611.91|28611.91|28611.91|0
1649428650000|2022-04-08 14:37:30|28606.38|28606.38|28606.38|28606.38|28606.38|28606.38|28606.38|28606.38|0
1649428680000|2022-04-08 14:38:00|28603.24|28603.24|28603.24|28603.24|28603.24|28603.24|28603.24|28603.24|0
1649428710000|2022-04-08 14:38:30|28597.7|28597.7|28597.7|28597.7|28597.7|28597.7|28597.7|28597.7|0
1649428720000|2022-04-08 14:38:40|28591.24|28591.24|28591.24|28591.24|28591.24|28591.24|28591.24|28591.24|0
1649428750000|2022-04-08 14:39:10|28588.1|28588.1|28588.1|28588.1|28588.1|28588.1|28588.1|28588.1|0
1649428800000|2022-04-08 14:40:00|28581.63|28581.63|28581.63|28581.63|28581.63|28581.63|28581.63|28581.63|0
1649428840000|2022-04-08 14:40:40|28592.7|28592.7|28592.7|28592.7|28592.7|28592.7|28592.7|28592.7|0
1649428850000|2022-04-08 14:40:50|28587.17|28587.17|28581.63|28581.63|28587.17|28587.17|28581.63|28581.63|0
1649428930000|2022-04-08 14:42:10|28576.1|28576.1|28583.5|28583.5|28583.5|28583.5|28570.56|28570.56|0
1649428940000|2022-04-08 14:42:20|28570.56|28570.56|28570.56|28570.56|28570.56|28570.56|28570.56|28570.56|0
1649428960000|2022-04-08 14:42:40|28583.5|28583.5|28589.96|28589.96|28589.96|28589.96|28583.5|28583.5|0
1649428980000|2022-04-08 14:43:00|28595.5|28595.5|28595.5|28595.5|28595.5|28595.5|28595.5|28595.5|0
1649429000000|2022-04-08 14:43:20|28589.96|28589.96|28589.96|28589.96|28589.96|28589.96|28589.96|28589.96|0
1649429010000|2022-04-08 14:43:30|28584.43|28584.43|28584.43|28584.43|28584.43|28584.43|28584.43|28584.43|0
1649429020000|2022-04-08 14:43:40|28595.5|28595.5|28595.5|28595.5|28595.5|28595.5|28595.5|28595.5|0
1649429070000|2022-04-08 14:44:30|28584.43|28584.43|28578.89|28578.89|28584.43|28584.43|28578.89|28578.89|0
1649429080000|2022-04-08 14:44:40|28575.75|28575.75|28575.75|28575.75|28575.75|28575.75|28575.75|28575.75|0
1649429110000|2022-04-08 14:45:10|28581.29|28581.29|28568.36|28568.36|28581.29|28581.29|28568.36|28568.36|0
1649429160000|2022-04-08 14:46:00|28565.22|28565.22|28565.22|28565.22|28565.22|28565.22|28565.22|28565.22|0
1649429210000|2022-04-08 14:46:50|28559.68|28559.68|28559.68|28559.68|28559.68|28559.68|28559.68|28559.68|0
1649429250000|2022-04-08 14:47:30|28579.08|28579.08|28579.08|28579.08|28579.08|28579.08|28579.08|28579.08|0
1649429290000|2022-04-08 14:48:10|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|0
1649429300000|2022-04-08 14:48:20|28592.21|28592.21|28592.21|28592.21|28592.21|28592.21|28592.21|28592.21|0
1649429310000|2022-04-08 14:48:30|28598.67|28598.67|28598.67|28598.67|28598.67|28598.67|28598.67|28598.67|0
1649429330000|2022-04-08 14:48:50|28604.21|28604.21|28604.21|28604.21|28604.21|28604.21|28604.21|28604.21|0
1649429360000|2022-04-08 14:49:20|28610.67|28610.67|28599.6|28599.6|28610.67|28610.67|28599.6|28599.6|0
1649429370000|2022-04-08 14:49:30|28605.88|28605.88|28602.74|28602.74|28605.88|28605.88|28602.74|28602.74|0
1649429380000|2022-04-08 14:49:40|28612.15|28612.15|28612.15|28612.15|28612.15|28612.15|28612.15|28612.15|0
1649429450000|2022-04-08 14:50:50|28628.76|28628.76|28628.76|28628.76|28628.76|28628.76|28628.76|28628.76|0
1649429460000|2022-04-08 14:51:00|28635.23|28635.23|28635.23|28635.23|28635.23|28635.23|28635.23|28635.23|0
1649429480000|2022-04-08 14:51:20|28648.16|28648.16|28648.16|28648.16|28648.16|28648.16|28648.16|28648.16|0
1649429490000|2022-04-08 14:51:30|28653.69|28653.69|28653.69|28653.69|28653.69|28653.69|28653.69|28653.69|0
1649429510000|2022-04-08 14:51:50|28656.83|28656.83|28656.83|28656.83|28656.83|28656.83|28656.83|28656.83|0
1649429530000|2022-04-08 14:52:10|28662.37|28662.37|28667.9|28667.9|28667.9|28667.9|28662.37|28662.37|0
1649429570000|2022-04-08 14:52:50|28673.43|28673.43|28678.97|28678.97|28678.97|28678.97|28673.43|28673.43|0
1649429630000|2022-04-08 14:53:50|28690.04|28690.04|28690.04|28690.04|28690.04|28690.04|28690.04|28690.04|0
1649429640000|2022-04-08 14:54:00|28702.59|28702.59|28696.31|28696.31|28702.59|28702.59|28696.31|28696.31|0
1649429650000|2022-04-08 14:54:10|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|0
1649429680000|2022-04-08 14:54:40|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|0
1649429710000|2022-04-08 14:55:10|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|0
1649429750000|2022-04-08 14:55:50|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|0
1649429770000|2022-04-08 14:56:10|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|0
1649429790000|2022-04-08 14:56:30|28696.31|28696.31|28696.31|28696.31|28696.31|28696.31|28696.31|28696.31|0
1649429800000|2022-04-08 14:56:40|28701.85|28701.85|28699.45|28699.45|28701.85|28701.85|28685.24|28685.24|0
1649429810000|2022-04-08 14:56:50|28693.92|28693.92|28704.99|28704.99|28704.99|28704.99|28693.92|28693.92|0
1649429820000|2022-04-08 14:57:00|28710.52|28710.52|28710.52|28710.52|28710.52|28710.52|28710.52|28710.52|0
1649429880000|2022-04-08 14:58:00|28716.99|28716.99|28711.45|28711.45|28716.99|28716.99|28711.45|28711.45|0
1649429890000|2022-04-08 14:58:10|28717.92|28717.92|28717.92|28717.92|28717.92|28717.92|28717.92|28717.92|0
1649429920000|2022-04-08 14:58:40|28723.45|28723.45|28723.45|28723.45|28723.45|28723.45|28723.45|28723.45|0
1649429980000|2022-04-08 14:59:40|28728.99|28728.99|28734.52|28734.52|28734.52|28734.52|28728.99|28728.99|0
1649429990000|2022-04-08 14:59:50|28737.66|28737.66|28737.66|28737.66|28737.66|28737.66|28737.66|28737.66|0
1649430000000|2022-04-08 15:00:00|28757.06|28757.06|28770.73|28770.73|28776.27|28776.27|28757.06|28757.06|0
1649430010000|2022-04-08 15:00:10|28767.6|28767.6|28767.6|28767.6|28767.6|28767.6|28767.6|28767.6|0
1649430020000|2022-04-08 15:00:20|28780.53|28780.53|28780.53|28780.53|28780.53|28780.53|28780.53|28780.53|0
1649430030000|2022-04-08 15:00:30|28791.6|28791.6|28791.6|28791.6|28791.6|28791.6|28791.6|28791.6|0
1649430050000|2022-04-08 15:00:50|28794.73|28794.73|28794.73|28794.73|28794.73|28794.73|28794.73|28794.73|0
1649430060000|2022-04-08 15:01:00|28788.27|28788.27|28776.27|28776.27|28788.27|28788.27|28776.27|28776.27|0
1649430070000|2022-04-08 15:01:10|28779.41|28779.41|28779.41|28779.41|28779.41|28779.41|28779.41|28779.41|0
1649430080000|2022-04-08 15:01:20|28773.13|28773.13|28775.53|28775.53|28775.53|28775.53|28769.99|28769.99|0
1649430100000|2022-04-08 15:01:40|28792.13|28792.13|28792.13|28792.13|28792.13|28792.13|28792.13|28792.13|0
1649430120000|2022-04-08 15:02:00|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|0
1649430180000|2022-04-08 15:03:00|28803.94|28803.94|28803.94|28803.94|28803.94|28803.94|28803.94|28803.94|0
1649430240000|2022-04-08 15:04:00|28792.87|28792.87|28789.73|28789.73|28792.87|28792.87|28789.73|28789.73|0
1649430280000|2022-04-08 15:04:40|28784.2|28784.2|28784.2|28784.2|28784.2|28784.2|28784.2|28784.2|0
1649430290000|2022-04-08 15:04:50|28778.66|28778.66|28778.66|28778.66|28778.66|28778.66|28778.66|28778.66|0
1649430300000|2022-04-08 15:05:00|28784.2|28784.2|28784.2|28784.2|28784.2|28784.2|28784.2|28784.2|0
1649430360000|2022-04-08 15:06:00|28789.73|28789.73|28811.34|28811.34|28814.48|28814.48|28789.73|28789.73|0
1649430390000|2022-04-08 15:06:30|28805.8|28805.8|28805.8|28805.8|28811.34|28811.34|28805.8|28805.8|0
1649430420000|2022-04-08 15:07:00|28802.67|28802.67|28802.67|28802.67|28802.67|28802.67|28802.67|28802.67|0
1649430470000|2022-04-08 15:07:50|28799.53|28799.53|28799.53|28799.53|28799.53|28799.53|28799.53|28799.53|0
1649430490000|2022-04-08 15:08:10|28802.67|28802.67|28802.67|28802.67|28802.67|28802.67|28802.67|28802.67|0
1649430540000|2022-04-08 15:09:00|28805.8|28805.8|28805.8|28805.8|28805.8|28805.8|28799.34|28799.34|0
1649430550000|2022-04-08 15:09:10|28808.94|28808.94|28812.08|28812.08|28812.08|28812.08|28808.94|28808.94|0
1649430570000|2022-04-08 15:09:30|28799.15|28799.15|28799.15|28799.15|28799.15|28799.15|28799.15|28799.15|0
1649430590000|2022-04-08 15:09:50|28804.68|28804.68|28799.15|28799.15|28804.68|28804.68|28799.15|28799.15|0
1649430600000|2022-04-08 15:10:00|28805.42|28805.42|28805.42|28805.42|28805.42|28805.42|28805.42|28805.42|0
1649430660000|2022-04-08 15:11:00|28808.56|28808.56|28808.56|28808.56|28808.56|28808.56|28808.56|28808.56|0
1649430700000|2022-04-08 15:11:40|28814.1|28814.1|28808.56|28808.56|28814.1|28814.1|28808.56|28808.56|0
1649430710000|2022-04-08 15:11:50|28814.1|28814.1|28803.03|28803.03|28814.1|28814.1|28803.03|28803.03|0
1649430720000|2022-04-08 15:12:00|28796.56|28796.56|28799.7|28799.7|28802.83|28802.83|28796.56|28796.56|0
1649430750000|2022-04-08 15:12:30|28802.83|28802.83|28808.37|28808.37|28808.37|28808.37|28802.83|28802.83|0
1649430780000|2022-04-08 15:13:00|28802.09|28802.09|28796.56|28796.56|28802.09|28802.09|28796.56|28796.56|0
1649430790000|2022-04-08 15:13:10|28790.28|28790.28|28790.28|28790.28|28790.28|28790.28|28790.28|28790.28|0
1649430820000|2022-04-08 15:13:40|28793.42|28793.42|28793.42|28793.42|28793.42|28793.42|28793.42|28793.42|0
1649430830000|2022-04-08 15:13:50|28790.28|28790.28|28790.28|28790.28|28790.28|28790.28|28790.28|28790.28|0
1649430840000|2022-04-08 15:14:00|28784.75|28784.75|28787.89|28787.89|28787.89|28787.89|28784.75|28784.75|0
1649430880000|2022-04-08 15:14:40|28807.29|28807.29|28807.29|28807.29|28807.29|28807.29|28807.29|28807.29|0
1649430900000|2022-04-08 15:15:00|28810.42|28810.42|28810.42|28810.42|28810.42|28810.42|28810.42|28810.42|0
1649430910000|2022-04-08 15:15:10|28815.96|28815.96|28821.49|28821.49|28821.49|28821.49|28815.96|28815.96|0
1649430930000|2022-04-08 15:15:30|28810.42|28810.42|28804.89|28804.89|28810.42|28810.42|28804.89|28804.89|0
1649430940000|2022-04-08 15:15:40|28811.35|28811.35|28811.35|28811.35|28811.35|28811.35|28811.35|28811.35|0
1649430980000|2022-04-08 15:16:20|28805.82|28805.82|28800.29|28800.29|28805.82|28805.82|28800.29|28800.29|0
1649430990000|2022-04-08 15:16:30|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|0
1649431000000|2022-04-08 15:16:40|28797.89|28797.89|28803.42|28803.42|28803.42|28803.42|28797.89|28797.89|0
1649431010000|2022-04-08 15:16:50|28786.82|28786.82|28783.68|28783.68|28786.82|28786.82|28783.68|28783.68|0
1649431030000|2022-04-08 15:17:10|28789.22|28789.22|28789.22|28789.22|28789.22|28789.22|28783.68|28783.68|0
1649431050000|2022-04-08 15:17:30|28792.35|28792.35|28792.35|28792.35|28792.35|28792.35|28792.35|28792.35|0
1649431060000|2022-04-08 15:17:40|28797.89|28797.89|28797.89|28797.89|28797.89|28797.89|28797.89|28797.89|0
1649431070000|2022-04-08 15:17:50|28801.03|28801.03|28801.03|28801.03|28801.03|28801.03|28801.03|28801.03|0
1649431140000|2022-04-08 15:19:00|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|0
1649431150000|2022-04-08 15:19:10|28783.68|28783.68|28774.27|28774.27|28783.68|28783.68|28774.27|28774.27|0
1649431170000|2022-04-08 15:19:30|28768.73|28768.73|28768.73|28768.73|28768.73|28768.73|28768.73|28768.73|0
1649431180000|2022-04-08 15:19:40|28765.6|28765.6|28760.06|28760.06|28765.6|28765.6|28760.06|28760.06|0
1649431210000|2022-04-08 15:20:10|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|0
1649431300000|2022-04-08 15:21:40|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|0
1649431340000|2022-04-08 15:22:20|28730.52|28730.52|28736.06|28736.06|28736.06|28736.06|28730.52|28730.52|0
1649431350000|2022-04-08 15:22:30|28729.59|28729.59|28723.13|28723.13|28729.59|28729.59|28723.13|28723.13|0
1649431380000|2022-04-08 15:23:00|28717.59|28717.59|28723.13|28723.13|28723.13|28723.13|28717.59|28717.59|0
1649431510000|2022-04-08 15:25:10|28728.66|28728.66|28723.13|28723.13|28728.66|28728.66|28723.13|28723.13|0
1649431520000|2022-04-08 15:25:20|28717.59|28717.59|28712.06|28712.06|28723.13|28723.13|28712.06|28712.06|0
1649431580000|2022-04-08 15:26:20|28728.66|28728.66|28728.66|28728.66|28728.66|28728.66|28728.66|28728.66|0
1649431590000|2022-04-08 15:26:30|28734.2|28734.2|28728.66|28728.66|28734.2|28734.2|28728.66|28728.66|0
1649431620000|2022-04-08 15:27:00|28723.13|28723.13|28710.19|28710.19|28723.13|28723.13|28710.19|28710.19|0
1649431640000|2022-04-08 15:27:20|28703.92|28703.92|28698.38|28698.38|28703.92|28703.92|28698.38|28698.38|0
1649431650000|2022-04-08 15:27:30|28709.45|28709.45|28709.45|28709.45|28709.45|28709.45|28709.45|28709.45|0
1649431670000|2022-04-08 15:27:50|28703.92|28703.92|28703.92|28703.92|28703.92|28703.92|28703.92|28703.92|0
1649431710000|2022-04-08 15:28:30|28698.38|28698.38|28698.38|28698.38|28698.38|28698.38|28698.38|28698.38|0
1649431720000|2022-04-08 15:28:40|28692.85|28692.85|28698.38|28698.38|28698.38|28698.38|28692.85|28692.85|0
1649431730000|2022-04-08 15:28:50|28695.25|28695.25|28710.38|28710.38|28710.38|28710.38|28695.25|28695.25|0
1649431740000|2022-04-08 15:29:00|28693.78|28693.78|28704.85|28704.85|28704.85|28704.85|28693.78|28693.78|0
1649431760000|2022-04-08 15:29:20|28693.78|28693.78|28693.78|28693.78|28693.78|28693.78|28693.78|28693.78|0
1649431770000|2022-04-08 15:29:30|28700.25|28700.25|28699.51|28699.51|28700.25|28700.25|28693.97|28693.97|0
1649431780000|2022-04-08 15:29:40|28688.44|28688.44|28688.44|28688.44|28688.44|28688.44|28688.44|28688.44|0
1649431790000|2022-04-08 15:29:50|28693.97|28693.97|28710.58|28710.58|28710.58|28710.58|28693.97|28693.97|0
1649661310000|2022-04-11 07:15:10|28148.89|28148.89|28148.89|28148.89|28148.89|28148.89|28148.89|28148.89|0
1649661330000|2022-04-11 07:15:30|28132.29|28132.29|28132.29|28132.29|28132.29|28132.29|28132.29|28132.29|0
1649661340000|2022-04-11 07:15:40|28148.89|28148.89|28154.42|28154.42|28154.42|28154.42|28148.89|28148.89|0
1649661410000|2022-04-11 07:16:50|28165.49|28165.49|28165.49|28165.49|28165.49|28165.49|28154.42|28154.42|0
1649661480000|2022-04-11 07:18:00|28176.56|28176.56|28176.56|28176.56|28176.56|28176.56|28176.56|28176.56|0
1649661490000|2022-04-11 07:18:10|28165.49|28165.49|28178.43|28178.43|28178.43|28178.43|28165.49|28165.49|0
1649661500000|2022-04-11 07:18:20|28165.49|28165.49|28159.96|28159.96|28165.49|28165.49|28159.96|28159.96|0
1649661540000|2022-04-11 07:19:00|28148.89|28148.89|28148.89|28148.89|28148.89|28148.89|28148.89|28148.89|0
1649661550000|2022-04-11 07:19:10|28132.29|28132.29|28126.75|28126.75|28132.29|28132.29|28126.75|28126.75|0
1649661560000|2022-04-11 07:19:20|28133.03|28133.03|28080.08|28080.08|28133.03|28133.03|28080.08|28080.08|0
1649661570000|2022-04-11 07:19:30|28091.15|28091.15|28102.21|28102.21|28102.21|28102.21|28091.15|28091.15|0
1649661600000|2022-04-11 07:20:00|28113.28|28113.28|28113.28|28113.28|28113.28|28113.28|28113.28|28113.28|0
1649661610000|2022-04-11 07:20:10|28129.89|28129.89|28129.89|28129.89|28129.89|28129.89|28129.89|28129.89|0
1649661630000|2022-04-11 07:20:30|28120.48|28120.48|28109.41|28109.41|28120.48|28120.48|28109.41|28109.41|0
1649661640000|2022-04-11 07:20:40|28103.87|28103.87|28114.94|28114.94|28114.94|28114.94|28103.87|28103.87|0
1649661660000|2022-04-11 07:21:00|28120.48|28120.48|28120.48|28120.48|28120.48|28120.48|28120.48|28120.48|0
1649661670000|2022-04-11 07:21:10|28137.08|28137.08|28126.01|28126.01|28137.08|28137.08|28126.01|28126.01|0
1649661680000|2022-04-11 07:21:20|28142.61|28142.61|28137.08|28137.08|28142.61|28142.61|28137.08|28137.08|0
1649661690000|2022-04-11 07:21:30|28148.15|28148.15|28148.15|28148.15|28159.22|28159.22|28148.15|28148.15|0
1649661700000|2022-04-11 07:21:40|28142.61|28142.61|28142.61|28142.61|28142.61|28142.61|28142.61|28142.61|0
1649661740000|2022-04-11 07:22:20|28159.22|28159.22|28137.08|28137.08|28159.22|28159.22|28137.08|28137.08|0
1649661770000|2022-04-11 07:22:50|28148.15|28148.15|28148.15|28148.15|28148.15|28148.15|28148.15|28148.15|0
1649661790000|2022-04-11 07:23:10|28153.68|28153.68|28162.72|28162.72|28175.65|28175.65|28153.68|28153.68|0
1649661800000|2022-04-11 07:23:20|28157.18|28157.18|28157.18|28157.18|28157.18|28157.18|28157.18|28157.18|0
1649661810000|2022-04-11 07:23:30|28179.32|28179.32|28185.59|28185.59|28185.59|28185.59|28179.32|28179.32|0
1649661830000|2022-04-11 07:23:50|28191.13|28191.13|28191.13|28191.13|28191.13|28191.13|28191.13|28191.13|0
1649661840000|2022-04-11 07:24:00|28196.66|28196.66|28222.34|28222.34|28222.34|28222.34|28196.66|28196.66|0
1649661860000|2022-04-11 07:24:20|28211.27|28211.27|28211.27|28211.27|28211.27|28211.27|28211.27|28211.27|0
1649661880000|2022-04-11 07:24:40|28227.87|28227.87|28233.41|28233.41|28233.41|28233.41|28227.87|28227.87|0
1649661890000|2022-04-11 07:24:50|28244.48|28244.48|28238.94|28238.94|28250.01|28250.01|28238.94|28238.94|0
1649661910000|2022-04-11 07:25:10|28255.55|28255.55|28255.55|28255.55|28255.55|28255.55|28255.55|28255.55|0
1649661920000|2022-04-11 07:25:20|28244.48|28244.48|28257.41|28257.41|28257.41|28257.41|28244.48|28244.48|0
1649661930000|2022-04-11 07:25:30|28268.48|28268.48|28268.48|28268.48|28268.48|28268.48|28268.48|28268.48|0
1649661940000|2022-04-11 07:25:40|28274.01|28274.01|28268.48|28268.48|28274.01|28274.01|28268.48|28268.48|0
1649661960000|2022-04-11 07:26:00|28285.08|28285.08|28279.55|28279.55|28285.08|28285.08|28279.55|28279.55|0
1649661970000|2022-04-11 07:26:10|28307.22|28307.22|28307.22|28307.22|28307.22|28307.22|28307.22|28307.22|0
1649661980000|2022-04-11 07:26:20|28329.36|28329.36|28323.83|28323.83|28329.36|28329.36|28323.83|28323.83|0
1649661990000|2022-04-11 07:26:30|28334.9|28334.9|28334.9|28334.9|28334.9|28334.9|28334.9|28334.9|0
1649662000000|2022-04-11 07:26:40|28323.83|28323.83|28323.83|28323.83|28323.83|28323.83|28323.83|28323.83|0
1649662010000|2022-04-11 07:26:50|28334.9|28334.9|28334.9|28334.9|28334.9|28334.9|28334.9|28334.9|0
1649662020000|2022-04-11 07:27:00|28340.43|28340.43|28340.43|28340.43|28340.43|28340.43|28340.43|28340.43|0
1649662050000|2022-04-11 07:27:30|28323.83|28323.83|28318.29|28318.29|28323.83|28323.83|28318.29|28318.29|0
1649662070000|2022-04-11 07:27:50|28345.97|28345.97|28367.93|28367.93|28367.93|28367.93|28345.97|28345.97|0
1649662080000|2022-04-11 07:28:00|28390.07|28390.07|28454.73|28454.73|28460.27|28460.27|28390.07|28390.07|0
1649662090000|2022-04-11 07:28:10|28465.8|28465.8|28471.34|28471.34|28471.34|28471.34|28465.8|28465.8|0
1649662100000|2022-04-11 07:28:20|28460.27|28460.27|28432.59|28432.59|28460.27|28460.27|28432.59|28432.59|0
1649662110000|2022-04-11 07:28:30|28438.13|28438.13|28438.13|28438.13|28438.13|28438.13|28438.13|28438.13|0
1649662120000|2022-04-11 07:28:40|28443.66|28443.66|28443.66|28443.66|28443.66|28443.66|28443.66|28443.66|0
1649662130000|2022-04-11 07:28:50|28449.2|28449.2|28443.66|28443.66|28449.2|28449.2|28443.66|28443.66|0
1649662140000|2022-04-11 07:29:00|28438.13|28438.13|28427.06|28427.06|28438.13|28438.13|28427.06|28427.06|0
1649662150000|2022-04-11 07:29:10|28438.13|28438.13|28438.13|28438.13|28438.13|28438.13|28438.13|28438.13|0
1649662180000|2022-04-11 07:29:40|28443.66|28443.66|28443.66|28443.66|28443.66|28443.66|28443.66|28443.66|0
1649662200000|2022-04-11 07:30:00|28450.13|28450.13|28450.13|28450.13|28450.13|28450.13|28450.13|28450.13|0
1649662210000|2022-04-11 07:30:10|28439.06|28439.06|28439.06|28439.06|28439.06|28439.06|28439.06|28439.06|0
1649662250000|2022-04-11 07:30:50|28394.78|28394.78|28400.32|28400.32|28400.32|28400.32|28394.78|28394.78|0
1649662260000|2022-04-11 07:31:00|28387.76|28387.76|28376.69|28376.69|28387.76|28387.76|28376.69|28376.69|0
1649662270000|2022-04-11 07:31:10|28363.76|28363.76|28363.76|28363.76|28363.76|28363.76|28363.76|28363.76|0
1649662280000|2022-04-11 07:31:20|28358.23|28358.23|28358.23|28358.23|28358.23|28358.23|28358.23|28358.23|0
1649662310000|2022-04-11 07:31:50|28347.16|28347.16|28347.16|28347.16|28347.16|28347.16|28347.16|28347.16|0
1649662320000|2022-04-11 07:32:00|28340.88|28340.88|28340.88|28340.88|28340.88|28340.88|28340.88|28340.88|0
1649662330000|2022-04-11 07:32:10|28366.75|28366.75|28366.75|28366.75|28366.75|28366.75|28366.75|28366.75|0
1649662340000|2022-04-11 07:32:20|28361.21|28361.21|28361.21|28361.21|28361.21|28361.21|28361.21|28361.21|0
1649662370000|2022-04-11 07:32:50|28372.28|28372.28|28372.28|28372.28|28372.28|28372.28|28372.28|28372.28|0
1649662380000|2022-04-11 07:33:00|28388.89|28388.89|28388.89|28388.89|28388.89|28388.89|28388.89|28388.89|0
1649662390000|2022-04-11 07:33:10|28363.02|28363.02|28369.49|28369.49|28369.49|28369.49|28363.02|28363.02|0
1649662400000|2022-04-11 07:33:20|28395.35|28395.35|28408.29|28408.29|28408.29|28408.29|28395.35|28395.35|0
1649662410000|2022-04-11 07:33:30|28411.42|28411.42|28411.42|28411.42|28411.42|28411.42|28411.42|28411.42|0
1649662420000|2022-04-11 07:33:40|28416.96|28416.96|28416.96|28416.96|28416.96|28416.96|28416.96|28416.96|0
1649662430000|2022-04-11 07:33:50|28420.1|28420.1|28420.1|28420.1|28420.1|28420.1|28420.1|28420.1|0
1649662440000|2022-04-11 07:34:00|28425.63|28425.63|28406.23|28406.23|28425.63|28425.63|28406.23|28406.23|0
1649662460000|2022-04-11 07:34:20|28389.63|28389.63|28389.63|28389.63|28389.63|28389.63|28389.63|28389.63|0
1649662480000|2022-04-11 07:34:40|28383.35|28383.35|28383.35|28383.35|28383.35|28383.35|28383.35|28383.35|0
1649662490000|2022-04-11 07:34:50|28399.96|28399.96|28409.37|28409.37|28409.37|28409.37|28399.96|28399.96|0
1649662500000|2022-04-11 07:35:00|28420.44|28420.44|28420.44|28420.44|28420.44|28420.44|28420.44|28420.44|0
1649662530000|2022-04-11 07:35:30|28423.58|28423.58|28423.58|28423.58|28423.58|28423.58|28423.58|28423.58|0
1649662560000|2022-04-11 07:36:00|28462.37|28462.37|28462.37|28462.37|28462.37|28462.37|28462.37|28462.37|0
1649662580000|2022-04-11 07:36:20|28445.77|28445.77|28445.77|28445.77|28445.77|28445.77|28445.77|28445.77|0
1649662600000|2022-04-11 07:36:40|28451.3|28451.3|28451.3|28451.3|28451.3|28451.3|28451.3|28451.3|0
1649662620000|2022-04-11 07:37:00|28448.17|28448.17|28443.37|28443.37|28448.17|28448.17|28437.1|28437.1|0
1649662630000|2022-04-11 07:37:10|28459.98|28459.98|28459.98|28459.98|28459.98|28459.98|28459.98|28459.98|0
1649662640000|2022-04-11 07:37:20|28456.84|28456.84|28437.44|28437.44|28456.84|28456.84|28437.44|28437.44|0
1649662650000|2022-04-11 07:37:30|28448.51|28448.51|28448.51|28448.51|28448.51|28448.51|28448.51|28448.51|0
1649662660000|2022-04-11 07:37:40|28454.04|28454.04|28454.04|28454.04|28454.04|28454.04|28454.04|28454.04|0
1649662670000|2022-04-11 07:37:50|28448.51|28448.51|28448.51|28448.51|28448.51|28448.51|28448.51|28448.51|0
1649662770000|2022-04-11 07:39:30|28454.04|28454.04|28454.04|28454.04|28454.04|28454.04|28454.04|28454.04|0
1649662790000|2022-04-11 07:39:50|28470.65|28470.65|28470.65|28470.65|28470.65|28470.65|28470.65|28470.65|0
1649662810000|2022-04-11 07:40:10|28448.51|28448.51|28448.51|28448.51|28448.51|28448.51|28448.51|28448.51|0
1649662820000|2022-04-11 07:40:20|28454.04|28454.04|28448.51|28448.51|28454.04|28454.04|28448.51|28448.51|0
1649662840000|2022-04-11 07:40:40|28437.44|28437.44|28442.98|28442.98|28442.98|28442.98|28437.44|28437.44|0
1649662860000|2022-04-11 07:41:00|28436.51|28436.51|28436.51|28436.51|28436.51|28436.51|28436.51|28436.51|0
1649662900000|2022-04-11 07:41:40|28430.97|28430.97|28430.97|28430.97|28430.97|28430.97|28430.97|28430.97|0
1649662930000|2022-04-11 07:42:10|28436.51|28436.51|28436.51|28436.51|28436.51|28436.51|28436.51|28436.51|0
1649662980000|2022-04-11 07:43:00|28425.44|28425.44|28419.9|28419.9|28425.44|28425.44|28419.9|28419.9|0
1649662990000|2022-04-11 07:43:10|28423.04|28423.04|28417.51|28417.51|28423.04|28423.04|28417.51|28417.51|0
1649663010000|2022-04-11 07:43:30|28406.44|28406.44|28417.51|28417.51|28417.51|28417.51|28406.44|28406.44|0
1649663070000|2022-04-11 07:44:30|28423.04|28423.04|28423.04|28423.04|28423.04|28423.04|28423.04|28423.04|0
1649663080000|2022-04-11 07:44:40|28442.44|28442.44|28442.44|28442.44|28442.44|28442.44|28442.44|28442.44|0
1649663090000|2022-04-11 07:44:50|28448.91|28448.91|28455.37|28455.37|28455.37|28455.37|28448.91|28448.91|0
1649663100000|2022-04-11 07:45:00|28444.3|28444.3|28407.37|28407.37|28444.3|28444.3|28407.37|28407.37|0
1649663120000|2022-04-11 07:45:20|28400.9|28400.9|28400.9|28400.9|28400.9|28400.9|28400.9|28400.9|0
1649663130000|2022-04-11 07:45:30|28394.63|28394.63|28394.63|28394.63|28394.63|28394.63|28394.63|28394.63|0
1649663140000|2022-04-11 07:45:40|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|28389.09|0
1649663160000|2022-04-11 07:46:00|28398.51|28398.51|28398.51|28398.51|28398.51|28398.51|28398.51|28398.51|0
1649663170000|2022-04-11 07:46:10|28411.44|28411.44|28411.44|28411.44|28411.44|28411.44|28411.44|28411.44|0
1649663180000|2022-04-11 07:46:20|28416.97|28416.97|28416.97|28416.97|28416.97|28416.97|28416.97|28416.97|0
1649663220000|2022-04-11 07:47:00|28405.9|28405.9|28405.9|28405.9|28405.9|28405.9|28405.9|28405.9|0
1649663240000|2022-04-11 07:47:20|28411.44|28411.44|28411.44|28411.44|28411.44|28411.44|28411.44|28411.44|0
1649663270000|2022-04-11 07:47:50|28422.51|28422.51|28422.51|28422.51|28422.51|28422.51|28422.51|28422.51|0
1649663300000|2022-04-11 07:48:20|28444.65|28444.65|28481.58|28481.58|28481.58|28481.58|28444.65|28444.65|0
1649663310000|2022-04-11 07:48:30|28470.51|28470.51|28476.05|28476.05|28476.05|28476.05|28470.51|28470.51|0
1649663330000|2022-04-11 07:48:50|28470.51|28470.51|28470.51|28470.51|28470.51|28470.51|28470.51|28470.51|0
1649663350000|2022-04-11 07:49:10|28464.98|28464.98|28464.98|28464.98|28464.98|28464.98|28464.98|28464.98|0
1649663370000|2022-04-11 07:49:30|28470.51|28470.51|28470.51|28470.51|28470.51|28470.51|28470.51|28470.51|0
1649663380000|2022-04-11 07:49:40|28464.98|28464.98|28464.98|28464.98|28464.98|28464.98|28464.98|28464.98|0
1649663400000|2022-04-11 07:50:00|28476.05|28476.05|28476.05|28476.05|28476.05|28476.05|28476.05|28476.05|0
1649663410000|2022-04-11 07:50:10|28456.65|28456.65|28456.65|28456.65|28456.65|28456.65|28456.65|28456.65|0
1649663450000|2022-04-11 07:50:50|28451.11|28451.11|28451.11|28451.11|28451.11|28451.11|28451.11|28451.11|0
1649663460000|2022-04-11 07:51:00|28456.65|28456.65|28456.65|28456.65|28456.65|28456.65|28456.65|28456.65|0
1649663480000|2022-04-11 07:51:20|28467.72|28467.72|28467.72|28467.72|28467.72|28467.72|28467.72|28467.72|0
1649663500000|2022-04-11 07:51:40|28456.65|28456.65|28456.65|28456.65|28456.65|28456.65|28456.65|28456.65|0
1649663510000|2022-04-11 07:51:50|28462.18|28462.18|28462.18|28462.18|28462.18|28462.18|28462.18|28462.18|0
1649663540000|2022-04-11 07:52:20|28452.77|28452.77|28452.77|28452.77|28452.77|28452.77|28446.49|28446.49|0
1649663550000|2022-04-11 07:52:30|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|0
1649663700000|2022-04-11 07:55:00|28475.65|28475.65|28475.65|28475.65|28475.65|28475.65|28475.65|28475.65|0
1649663730000|2022-04-11 07:55:30|28462.72|28462.72|28468.25|28468.25|28468.25|28468.25|28462.72|28462.72|0
1649663760000|2022-04-11 07:56:00|28473.79|28473.79|28473.79|28473.79|28473.79|28473.79|28473.79|28473.79|0
1649663820000|2022-04-11 07:57:00|28460.85|28460.85|28460.85|28460.85|28460.85|28460.85|28460.85|28460.85|0
1649663840000|2022-04-11 07:57:20|28466.39|28466.39|28454.58|28454.58|28466.39|28466.39|28454.58|28454.58|0
1649663850000|2022-04-11 07:57:30|28457.72|28457.72|28457.72|28457.72|28457.72|28457.72|28457.72|28457.72|0
1649663900000|2022-04-11 07:58:20|28451.44|28451.44|28451.44|28451.44|28451.44|28451.44|28451.44|28451.44|0
1649663940000|2022-04-11 07:59:00|28440.37|28440.37|28440.37|28440.37|28440.37|28440.37|28440.37|28440.37|0
1649663950000|2022-04-11 07:59:10|28451.44|28451.44|28451.44|28451.44|28451.44|28451.44|28451.44|28451.44|0
1649664020000|2022-04-11 08:00:20|28464.37|28464.37|28464.37|28464.37|28464.37|28464.37|28464.37|28464.37|0
1649664050000|2022-04-11 08:00:50|28458.84|28458.84|28458.84|28458.84|28458.84|28458.84|28458.84|28458.84|0
1649664110000|2022-04-11 08:01:50|28469.91|28469.91|28469.91|28469.91|28469.91|28469.91|28469.91|28469.91|0
1649664120000|2022-04-11 08:02:00|28456.98|28456.98|28456.98|28456.98|28456.98|28456.98|28456.98|28456.98|0
1649664150000|2022-04-11 08:02:30|28445.91|28445.91|28445.91|28445.91|28445.91|28445.91|28445.91|28445.91|0
1649664160000|2022-04-11 08:02:40|28434.84|28434.84|28425.42|28425.42|28434.84|28434.84|28425.42|28425.42|0
1649664170000|2022-04-11 08:02:50|28418.96|28418.96|28418.96|28418.96|28418.96|28418.96|28418.96|28418.96|0
1649664210000|2022-04-11 08:03:30|28415.82|28415.82|28415.82|28415.82|28415.82|28415.82|28415.82|28415.82|0
1649664220000|2022-04-11 08:03:40|28409.54|28409.54|28409.54|28409.54|28409.54|28409.54|28409.54|28409.54|0
1649664260000|2022-04-11 08:04:20|28376.34|28376.34|28376.34|28376.34|28376.34|28376.34|28376.34|28376.34|0
1649664290000|2022-04-11 08:04:50|28395.73|28395.73|28395.73|28395.73|28395.73|28395.73|28395.73|28395.73|0
1649664300000|2022-04-11 08:05:00|28383.18|28383.18|28383.18|28383.18|28383.18|28383.18|28383.18|28383.18|0
1649664360000|2022-04-11 08:06:00|28366.58|28366.58|28366.58|28366.58|28366.58|28366.58|28366.58|28366.58|0
1649664390000|2022-04-11 08:06:30|28349.98|28349.98|28349.98|28349.98|28349.98|28349.98|28349.98|28349.98|0
1649664400000|2022-04-11 08:06:40|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|0
1649664440000|2022-04-11 08:07:20|28338.91|28338.91|28338.91|28338.91|28338.91|28338.91|28338.91|28338.91|0
1649664450000|2022-04-11 08:07:30|28335.77|28335.77|28335.77|28335.77|28335.77|28335.77|28335.77|28335.77|0
1649664540000|2022-04-11 08:09:00|28346.84|28346.84|28346.84|28346.84|28346.84|28346.84|28346.84|28346.84|0
1649664550000|2022-04-11 08:09:10|28341.3|28341.3|28341.3|28341.3|28341.3|28341.3|28341.3|28341.3|0
1649664570000|2022-04-11 08:09:30|28350.72|28350.72|28356.99|28356.99|28356.99|28356.99|28350.72|28350.72|0
1649664580000|2022-04-11 08:09:40|28362.53|28362.53|28362.53|28362.53|28362.53|28362.53|28362.53|28362.53|0
1649664620000|2022-04-11 08:10:20|28368.06|28368.06|28368.06|28368.06|28368.06|28368.06|28368.06|28368.06|0
1649664650000|2022-04-11 08:10:50|28362.53|28362.53|28362.53|28362.53|28362.53|28362.53|28362.53|28362.53|0
1649664740000|2022-04-11 08:12:20|28373.6|28373.6|28373.6|28373.6|28373.6|28373.6|28373.6|28373.6|0
1649664800000|2022-04-11 08:13:20|28370.46|28370.46|28370.46|28370.46|28370.46|28370.46|28370.46|28370.46|0
1649664830000|2022-04-11 08:13:50|28364.92|28364.92|28370.46|28370.46|28370.46|28370.46|28364.92|28364.92|0
1649664850000|2022-04-11 08:14:10|28364.92|28364.92|28351.99|28351.99|28364.92|28364.92|28351.99|28351.99|0
1649664860000|2022-04-11 08:14:20|28345.72|28345.72|28351.99|28351.99|28351.99|28351.99|28345.72|28345.72|0
1649664920000|2022-04-11 08:15:20|28357.53|28357.53|28357.53|28357.53|28357.53|28357.53|28357.53|28357.53|0
1649664970000|2022-04-11 08:16:10|28351.99|28351.99|28351.99|28351.99|28351.99|28351.99|28351.99|28351.99|0
1649665000000|2022-04-11 08:16:40|28345.52|28345.52|28345.52|28345.52|28345.52|28345.52|28345.52|28345.52|0
1649665020000|2022-04-11 08:17:00|28334.45|28334.45|28334.45|28334.45|28334.45|28334.45|28334.45|28334.45|0
1649665040000|2022-04-11 08:17:20|28323.39|28323.39|28323.39|28323.39|28323.39|28323.39|28323.39|28323.39|0
1649665080000|2022-04-11 08:18:00|28316.92|28316.92|28316.92|28316.92|28316.92|28316.92|28316.92|28316.92|0
1649665090000|2022-04-11 08:18:10|28310.45|28310.45|28297.52|28297.52|28310.45|28310.45|28297.52|28297.52|0
1649665100000|2022-04-11 08:18:20|28316.92|28316.92|28316.92|28316.92|28316.92|28316.92|28316.92|28316.92|0
1649665110000|2022-04-11 08:18:30|28336.32|28336.32|28336.32|28336.32|28336.32|28336.32|28336.32|28336.32|0
1649665140000|2022-04-11 08:19:00|28316.92|28316.92|28278.18|28278.18|28316.92|28316.92|28278.18|28278.18|0
1649665150000|2022-04-11 08:19:10|28291.11|28291.11|28291.11|28291.11|28291.11|28291.11|28291.11|28291.11|0
1649665160000|2022-04-11 08:19:20|28278.18|28278.18|28278.18|28278.18|28278.18|28278.18|28278.18|28278.18|0
1649665170000|2022-04-11 08:19:30|28284.64|28284.64|28284.64|28284.64|28284.64|28284.64|28284.64|28284.64|0
1649665190000|2022-04-11 08:19:50|28279.11|28279.11|28285.57|28285.57|28285.57|28285.57|28279.11|28279.11|0
1649665200000|2022-04-11 08:20:00|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|0
1649665210000|2022-04-11 08:20:10|28279.11|28279.11|28279.11|28279.11|28279.11|28279.11|28279.11|28279.11|0
1649665220000|2022-04-11 08:20:20|28268.04|28268.04|28273.57|28273.57|28273.57|28273.57|28268.04|28268.04|0
1649665240000|2022-04-11 08:20:40|28279.11|28279.11|28259.71|28259.71|28279.11|28279.11|28259.71|28259.71|0
1649665250000|2022-04-11 08:20:50|28279.11|28279.11|28279.11|28279.11|28279.11|28279.11|28279.11|28279.11|0
1649665270000|2022-04-11 08:21:10|28259.71|28259.71|28259.71|28259.71|28259.71|28259.71|28259.71|28259.71|0
1649665280000|2022-04-11 08:21:20|28256.57|28256.57|28256.57|28256.57|28256.57|28256.57|28256.57|28256.57|0
1649665310000|2022-04-11 08:21:50|28251.04|28251.04|28251.04|28251.04|28251.04|28251.04|28251.04|28251.04|0
1649665320000|2022-04-11 08:22:00|28245.5|28245.5|28251.78|28251.78|28251.78|28251.78|28242.36|28242.36|0
1649665330000|2022-04-11 08:22:10|28268.38|28268.38|28287.78|28287.78|28287.78|28287.78|28268.38|28268.38|0
1649665440000|2022-04-11 08:24:00|28268.38|28268.38|28256.38|28256.38|28268.38|28268.38|28256.38|28256.38|0
1649665590000|2022-04-11 08:26:30|28249.91|28249.91|28249.91|28249.91|28249.91|28249.91|28249.91|28249.91|0
1649665610000|2022-04-11 08:26:50|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|0
1649665650000|2022-04-11 08:27:30|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|0
1649665660000|2022-04-11 08:27:40|28258.24|28258.24|28269.31|28269.31|28269.31|28269.31|28258.24|28258.24|0
1649665690000|2022-04-11 08:28:10|28272.45|28272.45|28272.45|28272.45|28272.45|28272.45|28272.45|28272.45|0
1649665710000|2022-04-11 08:28:30|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|0
1649665780000|2022-04-11 08:29:40|28261.38|28261.38|28261.38|28261.38|28261.38|28261.38|28258.24|28258.24|0
1649665790000|2022-04-11 08:29:50|28255.11|28255.11|28258.24|28258.24|28258.24|28258.24|28255.11|28255.11|0
1649665820000|2022-04-11 08:30:20|28274.85|28274.85|28262.85|28262.85|28274.85|28274.85|28262.85|28262.85|0
1649665830000|2022-04-11 08:30:30|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|0
1649665850000|2022-04-11 08:30:50|28258.24|28258.24|28252.71|28252.71|28258.24|28258.24|28252.71|28252.71|0
1649665870000|2022-04-11 08:31:10|28258.24|28258.24|28258.24|28258.24|28258.24|28258.24|28258.24|28258.24|0
1649665910000|2022-04-11 08:31:50|28263.78|28263.78|28269.31|28269.31|28269.31|28269.31|28263.78|28263.78|0
1649665970000|2022-04-11 08:32:50|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|0
1649665980000|2022-04-11 08:33:00|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|0
1649666060000|2022-04-11 08:34:20|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|0
1649666080000|2022-04-11 08:34:40|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|0
1649666090000|2022-04-11 08:34:50|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|0
1649666150000|2022-04-11 08:35:50|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|0
1649666160000|2022-04-11 08:36:00|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|0
1649666170000|2022-04-11 08:36:10|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|0
1649666210000|2022-04-11 08:36:50|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|0
1649666240000|2022-04-11 08:37:20|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|0
1649666250000|2022-04-11 08:37:30|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|0
1649666260000|2022-04-11 08:37:40|28285.92|28285.92|28285.92|28285.92|28285.92|28285.92|28285.92|28285.92|0
1649666300000|2022-04-11 08:38:20|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|0
1649666330000|2022-04-11 08:38:50|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|0
1649666340000|2022-04-11 08:39:00|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|0
1649666360000|2022-04-11 08:39:20|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|0
1649666390000|2022-04-11 08:39:50|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|28269.31|0
1649666440000|2022-04-11 08:40:40|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|0
1649666480000|2022-04-11 08:41:20|28274.85|28274.85|28285.92|28285.92|28285.92|28285.92|28274.85|28274.85|0
1649666500000|2022-04-11 08:41:40|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|0
1649666580000|2022-04-11 08:43:00|28275.59|28275.59|28275.59|28275.59|28275.59|28275.59|28275.59|28275.59|0
1649666600000|2022-04-11 08:43:20|28281.12|28281.12|28275.59|28275.59|28281.12|28281.12|28275.59|28275.59|0
1649666630000|2022-04-11 08:43:50|28278.73|28278.73|28278.73|28278.73|28278.73|28278.73|28278.73|28278.73|0
1649666720000|2022-04-11 08:45:20|28284.26|28284.26|28273.19|28273.19|28284.26|28284.26|28273.19|28273.19|0
1649666730000|2022-04-11 08:45:30|28278.73|28278.73|28278.73|28278.73|28278.73|28278.73|28278.73|28278.73|0
1649666740000|2022-04-11 08:45:40|28273.19|28273.19|28273.19|28273.19|28273.19|28273.19|28273.19|28273.19|0
1649666790000|2022-04-11 08:46:30|28278.73|28278.73|28278.73|28278.73|28278.73|28278.73|28278.73|28278.73|0
1649666800000|2022-04-11 08:46:40|28273.19|28273.19|28273.19|28273.19|28278.73|28278.73|28273.19|28273.19|0
1649666860000|2022-04-11 08:47:40|28279.66|28279.66|28279.66|28279.66|28279.66|28279.66|28279.66|28279.66|0
1649666870000|2022-04-11 08:47:50|28286.12|28286.12|28291.66|28291.66|28291.66|28291.66|28286.12|28286.12|0
1649666890000|2022-04-11 08:48:10|28297.93|28297.93|28297.93|28297.93|28297.93|28297.93|28297.93|28297.93|0
1649666900000|2022-04-11 08:48:20|28309|28309|28309|28309|28309|28309|28309|28309|0
1649666950000|2022-04-11 08:49:10|28321.94|28321.94|28333.94|28333.94|28333.94|28333.94|28321.94|28321.94|0
1649666970000|2022-04-11 08:49:30|28321|28321|28321|28321|28321|28321|28321|28321|0
1649667050000|2022-04-11 08:50:50|28309.93|28309.93|28309.93|28309.93|28309.93|28309.93|28309.93|28309.93|0
1649667060000|2022-04-11 08:51:00|28306.8|28306.8|28306.8|28306.8|28306.8|28306.8|28306.8|28306.8|0
1649667110000|2022-04-11 08:51:50|28323.4|28323.4|28317.87|28317.87|28323.4|28323.4|28317.87|28317.87|0
1649667120000|2022-04-11 08:52:00|28323.4|28323.4|28323.4|28323.4|28323.4|28323.4|28323.4|28323.4|0
1649667130000|2022-04-11 08:52:10|28320.26|28320.26|28320.26|28320.26|28320.26|28320.26|28320.26|28320.26|0
1649667140000|2022-04-11 08:52:20|28325.8|28325.8|28325.8|28325.8|28325.8|28325.8|28325.8|28325.8|0
1649667160000|2022-04-11 08:52:40|28331.33|28331.33|28331.33|28331.33|28331.33|28331.33|28331.33|28331.33|0
1649667230000|2022-04-11 08:53:50|28336.87|28336.87|28340.01|28340.01|28340.01|28340.01|28336.87|28336.87|0
1649667270000|2022-04-11 08:54:30|28328.94|28328.94|28328.94|28328.94|28328.94|28328.94|28328.94|28328.94|0
1649667280000|2022-04-11 08:54:40|28334.47|28334.47|28334.47|28334.47|28334.47|28334.47|28334.47|28334.47|0
1649667290000|2022-04-11 08:54:50|28340.01|28340.01|28340.01|28340.01|28340.01|28340.01|28340.01|28340.01|0
1649667300000|2022-04-11 08:55:00|28346.47|28346.47|28346.47|28346.47|28346.47|28346.47|28346.47|28346.47|0
1649667350000|2022-04-11 08:55:50|28329.87|28329.87|28329.87|28329.87|28329.87|28329.87|28329.87|28329.87|0
1649667360000|2022-04-11 08:56:00|28318.8|28318.8|28318.8|28318.8|28318.8|28318.8|28318.8|28318.8|0
1649667370000|2022-04-11 08:56:10|28313.26|28313.26|28313.26|28313.26|28313.26|28313.26|28313.26|28313.26|0
1649667380000|2022-04-11 08:56:20|28307.73|28307.73|28318.8|28318.8|28318.8|28318.8|28307.73|28307.73|0
1649667390000|2022-04-11 08:56:30|28329.87|28329.87|28324.33|28324.33|28329.87|28329.87|28324.33|28324.33|0
1649667400000|2022-04-11 08:56:40|28318.8|28318.8|28318.8|28318.8|28318.8|28318.8|28318.8|28318.8|0
1649667410000|2022-04-11 08:56:50|28313.26|28313.26|28313.26|28313.26|28313.26|28313.26|28313.26|28313.26|0
1649667420000|2022-04-11 08:57:00|28318.8|28318.8|28329.87|28329.87|28329.87|28329.87|28318.8|28318.8|0
1649667430000|2022-04-11 08:57:10|28324.33|28324.33|28324.33|28324.33|28324.33|28324.33|28324.33|28324.33|0
1649667440000|2022-04-11 08:57:20|28318.8|28318.8|28318.8|28318.8|28318.8|28318.8|28318.8|28318.8|0
1649667470000|2022-04-11 08:57:50|28313.26|28313.26|28307.73|28307.73|28313.26|28313.26|28307.73|28307.73|0
1649667490000|2022-04-11 08:58:10|28313.26|28313.26|28313.26|28313.26|28313.26|28313.26|28313.26|28313.26|0
1649667500000|2022-04-11 08:58:20|28307.73|28307.73|28313.26|28313.26|28313.26|28313.26|28307.73|28307.73|0
1649667510000|2022-04-11 08:58:30|28307.73|28307.73|28307.73|28307.73|28307.73|28307.73|28307.73|28307.73|0
1649667530000|2022-04-11 08:58:50|28302.19|28302.19|28296.66|28296.66|28302.19|28302.19|28296.66|28296.66|0
1649667540000|2022-04-11 08:59:00|28302.19|28302.19|28302.19|28302.19|28302.19|28302.19|28302.19|28302.19|0
1649667550000|2022-04-11 08:59:10|28296.66|28296.66|28291.12|28291.12|28296.66|28296.66|28291.12|28291.12|0
1649667560000|2022-04-11 08:59:20|28302.19|28302.19|28313.26|28313.26|28313.26|28313.26|28302.19|28302.19|0
1649667570000|2022-04-11 08:59:30|28307.73|28307.73|28307.73|28307.73|28307.73|28307.73|28307.73|28307.73|0
1649667590000|2022-04-11 08:59:50|28302.19|28302.19|28302.19|28302.19|28302.19|28302.19|28302.19|28302.19|0
1649667600000|2022-04-11 09:00:00|28299.06|28299.06|28308.47|28308.47|28308.47|28308.47|28299.06|28299.06|0
1649667610000|2022-04-11 09:00:10|28319.54|28319.54|28314|28314|28319.54|28319.54|28314|28314|0
1649667620000|2022-04-11 09:00:20|28308.47|28308.47|28302.93|28302.93|28308.47|28308.47|28302.93|28302.93|0
1649667630000|2022-04-11 09:00:30|28330.61|28330.61|28330.61|28330.61|28330.61|28330.61|28325.07|28325.07|0
1649667640000|2022-04-11 09:00:40|28336.14|28336.14|28336.14|28336.14|28336.14|28336.14|28336.14|28336.14|0
1649667650000|2022-04-11 09:00:50|28347.21|28347.21|28347.21|28347.21|28347.21|28347.21|28347.21|28347.21|0
1649667660000|2022-04-11 09:01:00|28352.75|28352.75|28352.75|28352.75|28352.75|28352.75|28352.75|28352.75|0
1649667680000|2022-04-11 09:01:20|28358.28|28358.28|28358.28|28358.28|28358.28|28358.28|28358.28|28358.28|0
1649667760000|2022-04-11 09:02:40|28352.75|28352.75|28352.75|28352.75|28352.75|28352.75|28352.75|28352.75|0
1649667770000|2022-04-11 09:02:50|28347.21|28347.21|28347.21|28347.21|28347.21|28347.21|28347.21|28347.21|0
1649667790000|2022-04-11 09:03:10|28352.75|28352.75|28352.75|28352.75|28352.75|28352.75|28352.75|28352.75|0
1649667810000|2022-04-11 09:03:30|28341.68|28341.68|28341.68|28341.68|28341.68|28341.68|28341.68|28341.68|0
1649667840000|2022-04-11 09:04:00|28347.21|28347.21|28365.68|28365.68|28365.68|28365.68|28347.21|28347.21|0
1649667850000|2022-04-11 09:04:10|28360.14|28360.14|28360.14|28360.14|28360.14|28360.14|28360.14|28360.14|0
1649667870000|2022-04-11 09:04:30|28366.61|28366.61|28366.61|28366.61|28366.61|28366.61|28366.61|28366.61|0
1649667900000|2022-04-11 09:05:00|28369.75|28369.75|28369.75|28369.75|28369.75|28369.75|28369.75|28369.75|0
1649667920000|2022-04-11 09:05:20|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|0
1649667940000|2022-04-11 09:05:40|28358.68|28358.68|28358.68|28358.68|28358.68|28358.68|28358.68|28358.68|0
1649667950000|2022-04-11 09:05:50|28364.21|28364.21|28353.14|28353.14|28364.21|28364.21|28353.14|28353.14|0
1649667960000|2022-04-11 09:06:00|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|0
1649667980000|2022-04-11 09:06:20|28353.14|28353.14|28353.14|28353.14|28353.14|28353.14|28353.14|28353.14|0
1649668000000|2022-04-11 09:06:40|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|0
1649668010000|2022-04-11 09:06:50|28353.14|28353.14|28353.14|28353.14|28353.14|28353.14|28353.14|28353.14|0
1649668020000|2022-04-11 09:07:00|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|28364.21|0
1649668050000|2022-04-11 09:07:30|28353.14|28353.14|28353.14|28353.14|28353.14|28353.14|28353.14|28353.14|0
1649668080000|2022-04-11 09:08:00|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|28342.08|0
1649668100000|2022-04-11 09:08:20|28329.14|28329.14|28348.54|28348.54|28348.54|28348.54|28329.14|28329.14|0
1649668180000|2022-04-11 09:09:40|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|0
1649668200000|2022-04-11 09:10:00|28360.54|28360.54|28360.54|28360.54|28360.54|28360.54|28360.54|28360.54|0
1649668230000|2022-04-11 09:10:30|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|0
1649668310000|2022-04-11 09:11:50|28350.21|28350.21|28350.21|28350.21|28350.21|28350.21|28350.21|28350.21|0
1649668320000|2022-04-11 09:12:00|28366.82|28366.82|28366.08|28366.08|28372.35|28372.35|28366.08|28366.08|0
1649668350000|2022-04-11 09:12:30|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|0
1649668370000|2022-04-11 09:12:50|28346.34|28346.34|28346.34|28346.34|28346.34|28346.34|28346.34|28346.34|0
1649668430000|2022-04-11 09:13:50|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|0
1649668490000|2022-04-11 09:14:50|28334.33|28334.33|28334.33|28334.33|28334.33|28334.33|28334.33|28334.33|0
1649668550000|2022-04-11 09:15:50|28323.26|28323.26|28317.73|28317.73|28323.26|28323.26|28317.73|28317.73|0
1649668560000|2022-04-11 09:16:00|28306.66|28306.66|28317.73|28317.73|28323.26|28323.26|28306.66|28306.66|0
1649668570000|2022-04-11 09:16:10|28323.26|28323.26|28323.26|28323.26|28323.26|28323.26|28323.26|28323.26|0
1649668600000|2022-04-11 09:16:40|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|0
1649668620000|2022-04-11 09:17:00|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|0
1649668730000|2022-04-11 09:18:50|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|0
1649668770000|2022-04-11 09:19:30|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|0
1649668780000|2022-04-11 09:19:40|28337.47|28337.47|28337.47|28337.47|28337.47|28337.47|28337.47|28337.47|0
1649668790000|2022-04-11 09:19:50|28348.54|28348.54|28354.82|28354.82|28354.82|28354.82|28348.54|28348.54|0
1649668850000|2022-04-11 09:20:50|28349.28|28349.28|28349.28|28349.28|28349.28|28349.28|28349.28|28349.28|0
1649668860000|2022-04-11 09:21:00|28368.68|28368.68|28368.68|28368.68|28368.68|28368.68|28368.68|28368.68|0
1649668950000|2022-04-11 09:22:30|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|0
1649668970000|2022-04-11 09:22:50|28357.61|28357.61|28357.61|28357.61|28357.61|28357.61|28357.61|28357.61|0
1649668990000|2022-04-11 09:23:10|28351.15|28351.15|28351.15|28351.15|28351.15|28351.15|28351.15|28351.15|0
1649669000000|2022-04-11 09:23:20|28364.08|28364.08|28364.08|28364.08|28364.08|28364.08|28364.08|28364.08|0
1649669120000|2022-04-11 09:25:20|28358.54|28358.54|28353.01|28353.01|28358.54|28358.54|28353.01|28353.01|0
1649669160000|2022-04-11 09:26:00|28358.54|28358.54|28358.54|28358.54|28358.54|28358.54|28358.54|28358.54|0
1649669210000|2022-04-11 09:26:50|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|0
1649669230000|2022-04-11 09:27:10|28364.08|28364.08|28364.08|28364.08|28364.08|28364.08|28364.08|28364.08|0
1649669300000|2022-04-11 09:28:20|28351.15|28351.15|28351.15|28351.15|28351.15|28351.15|28351.15|28351.15|0
1649669310000|2022-04-11 09:28:30|28357.61|28357.61|28357.61|28357.61|28357.61|28357.61|28357.61|28357.61|0
1649669330000|2022-04-11 09:28:50|28352.08|28352.08|28352.08|28352.08|28352.08|28352.08|28352.08|28352.08|0
1649669380000|2022-04-11 09:29:40|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|0
1649669390000|2022-04-11 09:29:50|28369.61|28369.61|28372.75|28372.75|28372.75|28372.75|28369.61|28369.61|0
1649669400000|2022-04-11 09:30:00|28367.22|28367.22|28367.22|28367.22|28367.22|28367.22|28367.22|28367.22|0
1649669410000|2022-04-11 09:30:10|28361.68|28361.68|28361.68|28361.68|28361.68|28361.68|28361.68|28361.68|0
1649669450000|2022-04-11 09:30:50|28356.15|28356.15|28356.15|28356.15|28356.15|28356.15|28356.15|28356.15|0
1649669460000|2022-04-11 09:31:00|28367.22|28367.22|28367.22|28367.22|28367.22|28367.22|28367.22|28367.22|0
1649669470000|2022-04-11 09:31:10|28350.61|28350.61|28345.08|28345.08|28356.15|28356.15|28345.08|28345.08|0
1649669540000|2022-04-11 09:32:20|28350.61|28350.61|28350.61|28350.61|28350.61|28350.61|28350.61|28350.61|0
1649669570000|2022-04-11 09:32:50|28356.15|28356.15|28356.15|28356.15|28356.15|28356.15|28356.15|28356.15|0
1649669590000|2022-04-11 09:33:10|28350.61|28350.61|28350.61|28350.61|28350.61|28350.61|28350.61|28350.61|0
1649669600000|2022-04-11 09:33:20|28339.54|28339.54|28339.54|28339.54|28339.54|28339.54|28339.54|28339.54|0
1649669630000|2022-04-11 09:33:50|28333.27|28333.27|28333.27|28333.27|28333.27|28333.27|28333.27|28333.27|0
1649669650000|2022-04-11 09:34:10|28344.34|28344.34|28344.34|28344.34|28344.34|28344.34|28344.34|28344.34|0
1649669660000|2022-04-11 09:34:20|28338.8|28338.8|28338.8|28338.8|28338.8|28338.8|28338.8|28338.8|0
1649669720000|2022-04-11 09:35:20|28344.34|28344.34|28344.34|28344.34|28344.34|28344.34|28344.34|28344.34|0
1649669750000|2022-04-11 09:35:50|28349.87|28349.87|28360.94|28360.94|28360.94|28360.94|28349.87|28349.87|0
1649669760000|2022-04-11 09:36:00|28348.01|28348.01|28348.01|28348.01|28348.01|28348.01|28348.01|28348.01|0
1649669780000|2022-04-11 09:36:20|28336.94|28336.94|28336.94|28336.94|28336.94|28336.94|28336.94|28336.94|0
1649669820000|2022-04-11 09:37:00|28353.54|28353.54|28353.54|28353.54|28353.54|28353.54|28353.54|28353.54|0
1649669900000|2022-04-11 09:38:20|28364.61|28364.61|28364.61|28364.61|28364.61|28364.61|28364.61|28364.61|0
1649669930000|2022-04-11 09:38:50|28359.08|28359.08|28359.08|28359.08|28359.08|28359.08|28359.08|28359.08|0
1649669990000|2022-04-11 09:39:50|28353.54|28353.54|28366.47|28366.47|28366.47|28366.47|28353.54|28353.54|0
1649670050000|2022-04-11 09:40:50|28372.01|28372.01|28377.54|28377.54|28377.54|28377.54|28372.01|28372.01|0
1649670080000|2022-04-11 09:41:20|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|0
1649670170000|2022-04-11 09:42:50|28359.08|28359.08|28359.08|28359.08|28359.08|28359.08|28359.08|28359.08|0
1649670260000|2022-04-11 09:44:20|28364.61|28364.61|28364.61|28364.61|28364.61|28364.61|28364.61|28364.61|0
1649670380000|2022-04-11 09:46:20|28361.47|28361.47|28344.87|28344.87|28361.47|28361.47|28344.87|28344.87|0
1649670410000|2022-04-11 09:46:50|28355.94|28355.94|28434.56|28434.56|28434.56|28434.56|28355.94|28355.94|0
1649670420000|2022-04-11 09:47:00|28440.1|28440.1|28471.65|28471.65|28477.19|28477.19|28440.1|28440.1|0
1649670430000|2022-04-11 09:47:10|28455.05|28455.05|28432.91|28432.91|28455.05|28455.05|28432.91|28432.91|0
1649670440000|2022-04-11 09:47:20|28421.84|28421.84|28421.84|28421.84|28427.37|28427.37|28421.84|28421.84|0
1649670450000|2022-04-11 09:47:30|28416.3|28416.3|28416.3|28416.3|28416.3|28416.3|28416.3|28416.3|0
1649670460000|2022-04-11 09:47:40|28427.37|28427.37|28427.37|28427.37|28427.37|28427.37|28416.3|28416.3|0
1649670470000|2022-04-11 09:47:50|28421.84|28421.84|28410.77|28410.77|28421.84|28421.84|28410.77|28410.77|0
1649670480000|2022-04-11 09:48:00|28427.37|28427.37|28410.77|28410.77|28427.37|28427.37|28410.77|28410.77|0
1649670490000|2022-04-11 09:48:10|28405.23|28405.23|28392.3|28392.3|28405.23|28405.23|28392.3|28392.3|0
1649670510000|2022-04-11 09:48:30|28397.84|28397.84|28397.84|28397.84|28397.84|28397.84|28397.84|28397.84|0
1649670520000|2022-04-11 09:48:40|28382.15|28382.15|28382.15|28382.15|28382.15|28382.15|28382.15|28382.15|0
1649670530000|2022-04-11 09:48:50|28376.61|28376.61|28371.08|28371.08|28376.61|28376.61|28371.08|28371.08|0
1649670550000|2022-04-11 09:49:10|28358.15|28358.15|28358.15|28358.15|28358.15|28358.15|28358.15|28358.15|0
1649670560000|2022-04-11 09:49:20|28352.61|28352.61|28352.61|28352.61|28352.61|28352.61|28352.61|28352.61|0
1649670600000|2022-04-11 09:50:00|28363.68|28363.68|28358.15|28358.15|28363.68|28363.68|28358.15|28358.15|0
1649670620000|2022-04-11 09:50:20|28363.68|28363.68|28363.68|28363.68|28363.68|28363.68|28363.68|28363.68|0
1649670630000|2022-04-11 09:50:30|28352.61|28352.61|28352.61|28352.61|28352.61|28352.61|28352.61|28352.61|0
1649670720000|2022-04-11 09:52:00|28359.08|28359.08|28359.08|28359.08|28359.08|28359.08|28359.08|28359.08|0
1649670730000|2022-04-11 09:52:10|28365.54|28365.54|28365.54|28365.54|28365.54|28365.54|28365.54|28365.54|0
1649670740000|2022-04-11 09:52:20|28372.01|28372.01|28388.61|28388.61|28388.61|28388.61|28372.01|28372.01|0
1649670770000|2022-04-11 09:52:50|28383.08|28383.08|28383.08|28383.08|28383.08|28383.08|28383.08|28383.08|0
1649670790000|2022-04-11 09:53:10|28394.15|28394.15|28399.68|28399.68|28399.68|28399.68|28394.15|28394.15|0
1649670810000|2022-04-11 09:53:30|28394.15|28394.15|28394.15|28394.15|28394.15|28394.15|28394.15|28394.15|0
1649670870000|2022-04-11 09:54:30|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|0
1649670890000|2022-04-11 09:54:50|28394.15|28394.15|28394.15|28394.15|28394.15|28394.15|28394.15|28394.15|0
1649670900000|2022-04-11 09:55:00|28405.22|28405.22|28410.75|28410.75|28410.75|28410.75|28405.22|28405.22|0
1649670910000|2022-04-11 09:55:10|28399.68|28399.68|28377.15|28377.15|28399.68|28399.68|28377.15|28377.15|0
1649670920000|2022-04-11 09:55:20|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|0
1649670960000|2022-04-11 09:56:00|28377.15|28377.15|28377.15|28377.15|28377.15|28377.15|28377.15|28377.15|0
1649670990000|2022-04-11 09:56:30|28382.68|28382.68|28382.68|28382.68|28382.68|28382.68|28382.68|28382.68|0
1649671040000|2022-04-11 09:57:20|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|0
1649671070000|2022-04-11 09:57:50|28366.08|28366.08|28366.08|28366.08|28366.08|28366.08|28366.08|28366.08|0
1649671130000|2022-04-11 09:58:50|28382.68|28382.68|28388.22|28388.22|28388.22|28388.22|28382.68|28382.68|0
1649671160000|2022-04-11 09:59:20|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|0
1649671200000|2022-04-11 10:00:00|28377.15|28377.15|28377.15|28377.15|28377.15|28377.15|28377.15|28377.15|0
1649671290000|2022-04-11 10:01:30|28382.68|28382.68|28382.68|28382.68|28382.68|28382.68|28382.68|28382.68|0
1649671300000|2022-04-11 10:01:40|28371.61|28371.61|28360.54|28360.54|28371.61|28371.61|28360.54|28360.54|0
1649671310000|2022-04-11 10:01:50|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|0
1649671320000|2022-04-11 10:02:00|28360.54|28360.54|28360.54|28360.54|28360.54|28360.54|28360.54|28360.54|0
1649671330000|2022-04-11 10:02:10|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28349.47|28349.47|0
1649671340000|2022-04-11 10:02:20|28360.54|28360.54|28360.54|28360.54|28360.54|28360.54|28360.54|28360.54|0
1649671350000|2022-04-11 10:02:30|28355.01|28355.01|28374.41|28374.41|28374.41|28374.41|28355.01|28355.01|0
1649671380000|2022-04-11 10:03:00|28391.01|28391.01|28391.01|28391.01|28391.01|28391.01|28391.01|28391.01|0
1649671400000|2022-04-11 10:03:20|28385.48|28385.48|28385.48|28385.48|28385.48|28385.48|28385.48|28385.48|0
1649671420000|2022-04-11 10:03:40|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|0
1649671440000|2022-04-11 10:04:00|28368.87|28368.87|28363.34|28363.34|28368.87|28368.87|28363.34|28363.34|0
1649671450000|2022-04-11 10:04:10|28374.41|28374.41|28368.87|28368.87|28374.41|28374.41|28368.87|28368.87|0
1649671460000|2022-04-11 10:04:20|28363.34|28363.34|28379.94|28379.94|28379.94|28379.94|28363.34|28363.34|0
1649671470000|2022-04-11 10:04:30|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|0
1649671480000|2022-04-11 10:04:40|28368.87|28368.87|28368.87|28368.87|28368.87|28368.87|28368.87|28368.87|0
1649671490000|2022-04-11 10:04:50|28379.94|28379.94|28379.94|28379.94|28379.94|28379.94|28379.94|28379.94|0
1649671500000|2022-04-11 10:05:00|28368.87|28368.87|28368.87|28368.87|28368.87|28368.87|28368.87|28368.87|0
1649671530000|2022-04-11 10:05:30|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|0
1649671590000|2022-04-11 10:06:30|28379.94|28379.94|28379.94|28379.94|28379.94|28379.94|28379.94|28379.94|0
1649671630000|2022-04-11 10:07:10|28385.48|28385.48|28385.48|28385.48|28385.48|28385.48|28385.48|28385.48|0
1649671660000|2022-04-11 10:07:40|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|0
1649671670000|2022-04-11 10:07:50|28380.68|28380.68|28383.82|28383.82|28383.82|28383.82|28380.68|28380.68|0
1649671700000|2022-04-11 10:08:20|28378.28|28378.28|28378.28|28378.28|28378.28|28378.28|28378.28|28378.28|0
1649671740000|2022-04-11 10:09:00|28372.75|28372.75|28367.22|28367.22|28372.75|28372.75|28367.22|28367.22|0
1649671830000|2022-04-11 10:10:30|28383.82|28383.82|28364.42|28364.42|28383.82|28383.82|28364.42|28364.42|0
1649671840000|2022-04-11 10:10:40|28358.89|28358.89|28358.89|28358.89|28358.89|28358.89|28358.89|28358.89|0
1649671890000|2022-04-11 10:11:30|28353.35|28353.35|28347.82|28347.82|28353.35|28353.35|28347.82|28347.82|0
1649672000000|2022-04-11 10:13:20|28342.28|28342.28|28342.28|28342.28|28342.28|28342.28|28342.28|28342.28|0
1649672060000|2022-04-11 10:14:20|28331.21|28331.21|28331.21|28331.21|28331.21|28331.21|28331.21|28331.21|0
1649672090000|2022-04-11 10:14:50|28325.68|28325.68|28325.68|28325.68|28325.68|28325.68|28325.68|28325.68|0
1649672120000|2022-04-11 10:15:20|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|0
1649672130000|2022-04-11 10:15:30|28327.33|28327.33|28327.33|28327.33|28327.33|28327.33|28327.33|28327.33|0
1649672140000|2022-04-11 10:15:40|28321.8|28321.8|28321.8|28321.8|28321.8|28321.8|28321.8|28321.8|0
1649672160000|2022-04-11 10:16:00|28327.33|28327.33|28327.33|28327.33|28327.33|28327.33|28327.33|28327.33|0
1649672170000|2022-04-11 10:16:10|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|0
1649672240000|2022-04-11 10:17:20|28327.33|28327.33|28327.33|28327.33|28327.33|28327.33|28327.33|28327.33|0
1649672310000|2022-04-11 10:18:30|28333.61|28333.61|28333.61|28333.61|28333.61|28333.61|28333.61|28333.61|0
1649672360000|2022-04-11 10:19:20|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|0
1649672380000|2022-04-11 10:19:40|28338.21|28338.21|28331.94|28331.94|28338.21|28338.21|28331.94|28331.94|0
1649672450000|2022-04-11 10:20:50|28320.87|28320.87|28320.87|28320.87|28320.87|28320.87|28320.87|28320.87|0
1649672550000|2022-04-11 10:22:30|28333.8|28333.8|28333.8|28333.8|28333.8|28333.8|28333.8|28333.8|0
1649672570000|2022-04-11 10:22:50|28327.33|28327.33|28338.4|28338.4|28338.4|28338.4|28327.33|28327.33|0
1649672600000|2022-04-11 10:23:20|28349.47|28349.47|28349.47|28349.47|28349.47|28349.47|28349.47|28349.47|0
1649672610000|2022-04-11 10:23:30|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|0
1649672640000|2022-04-11 10:24:00|28340.8|28340.8|28340.8|28340.8|28340.8|28340.8|28340.8|28340.8|0
1649672740000|2022-04-11 10:25:40|28346.34|28346.34|28346.34|28346.34|28346.34|28346.34|28346.34|28346.34|0
1649672820000|2022-04-11 10:27:00|28349.47|28349.47|28349.47|28349.47|28349.47|28349.47|28349.47|28349.47|0
1649672830000|2022-04-11 10:27:10|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|0
1649672910000|2022-04-11 10:28:30|28335.27|28335.27|28335.27|28335.27|28335.27|28335.27|28335.27|28335.27|0
1649672920000|2022-04-11 10:28:40|28340.8|28340.8|28340.8|28340.8|28340.8|28340.8|28340.8|28340.8|0
1649672950000|2022-04-11 10:29:10|28347.08|28347.08|28347.08|28347.08|28347.08|28347.08|28347.08|28347.08|0
1649673050000|2022-04-11 10:30:50|28336.01|28336.01|28336.01|28336.01|28336.01|28336.01|28336.01|28336.01|0
1649673080000|2022-04-11 10:31:20|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|0
1649673090000|2022-04-11 10:31:30|28347.08|28347.08|28341.54|28341.54|28347.08|28347.08|28341.54|28341.54|0
1649673200000|2022-04-11 10:33:20|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|0
1649673260000|2022-04-11 10:34:20|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|0
1649673300000|2022-04-11 10:35:00|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|0
1649673330000|2022-04-11 10:35:30|28324.01|28324.01|28324.01|28324.01|28324.01|28324.01|28324.01|28324.01|0
1649673340000|2022-04-11 10:35:40|28320.87|28320.87|28320.87|28320.87|28320.87|28320.87|28320.87|28320.87|0
1649673350000|2022-04-11 10:35:50|28315.33|28315.33|28315.33|28315.33|28315.33|28315.33|28315.33|28315.33|0
1649673440000|2022-04-11 10:37:20|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|0
1649673480000|2022-04-11 10:38:00|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|0
1649673490000|2022-04-11 10:38:10|28337.47|28337.47|28337.47|28337.47|28337.47|28337.47|28337.47|28337.47|0
1649673540000|2022-04-11 10:39:00|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|0
1649673610000|2022-04-11 10:40:10|28337.47|28337.47|28337.47|28337.47|28337.47|28337.47|28337.47|28337.47|0
1649673630000|2022-04-11 10:40:30|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|28331.94|0
1649673800000|2022-04-11 10:43:20|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|0
1649673840000|2022-04-11 10:44:00|28320.87|28320.87|28320.87|28320.87|28320.87|28320.87|28320.87|28320.87|0
1649673860000|2022-04-11 10:44:20|28315.33|28315.33|28315.33|28315.33|28315.33|28315.33|28315.33|28315.33|0
1649673900000|2022-04-11 10:45:00|28298.73|28298.73|28309.8|28309.8|28309.8|28309.8|28298.73|28298.73|0
1649673930000|2022-04-11 10:45:30|28320.87|28320.87|28320.87|28320.87|28320.87|28320.87|28320.87|28320.87|0
1649674020000|2022-04-11 10:47:00|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|0
1649674040000|2022-04-11 10:47:20|28337.47|28337.47|28337.47|28337.47|28337.47|28337.47|28337.47|28337.47|0
1649674050000|2022-04-11 10:47:30|28350.4|28350.4|28350.4|28350.4|28350.4|28350.4|28350.4|28350.4|0
1649674060000|2022-04-11 10:47:40|28359.82|28359.82|28376.42|28376.42|28376.42|28376.42|28359.82|28359.82|0
1649674080000|2022-04-11 10:48:00|28370.89|28370.89|28365.35|28365.35|28370.89|28370.89|28365.35|28365.35|0
1649674170000|2022-04-11 10:49:30|28359.82|28359.82|28365.35|28365.35|28365.35|28365.35|28359.82|28359.82|0
1649674190000|2022-04-11 10:49:50|28354.28|28354.28|28354.28|28354.28|28354.28|28354.28|28354.28|28354.28|0
1649674200000|2022-04-11 10:50:00|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|0
1649674210000|2022-04-11 10:50:10|28365.35|28365.35|28365.35|28365.35|28365.35|28365.35|28365.35|28365.35|0
1649674220000|2022-04-11 10:50:20|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|0
1649674230000|2022-04-11 10:50:30|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|0
1649674290000|2022-04-11 10:51:30|28354.28|28354.28|28354.28|28354.28|28354.28|28354.28|28354.28|28354.28|0
1649674330000|2022-04-11 10:52:10|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|0
1649674360000|2022-04-11 10:52:40|28365.35|28365.35|28365.35|28365.35|28365.35|28365.35|28365.35|28365.35|0
1649674400000|2022-04-11 10:53:20|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|0
1649674550000|2022-04-11 10:55:50|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|0
1649674560000|2022-04-11 10:56:00|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|28359.82|0
1649674610000|2022-04-11 10:56:50|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|0
1649674640000|2022-04-11 10:57:20|28354.28|28354.28|28354.28|28354.28|28354.28|28354.28|28354.28|28354.28|0
1649674650000|2022-04-11 10:57:30|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|0
1649674680000|2022-04-11 10:58:00|28379.22|28379.22|28379.22|28379.22|28379.22|28379.22|28379.22|28379.22|0
1649674750000|2022-04-11 10:59:10|28373.68|28373.68|28368.15|28368.15|28373.68|28373.68|28368.15|28368.15|0
1649674770000|2022-04-11 10:59:30|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|0
1649674800000|2022-04-11 11:00:00|28362.61|28362.61|28362.61|28362.61|28362.61|28362.61|28362.61|28362.61|0
1649674850000|2022-04-11 11:00:50|28365.75|28365.75|28371.28|28371.28|28371.28|28371.28|28365.75|28365.75|0
1649674860000|2022-04-11 11:01:00|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|0
1649674920000|2022-04-11 11:02:00|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|0
1649674960000|2022-04-11 11:02:40|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|0
1649675000000|2022-04-11 11:03:20|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|0
1649675030000|2022-04-11 11:03:50|28387.89|28387.89|28387.89|28387.89|28387.89|28387.89|28387.89|28387.89|0
1649675040000|2022-04-11 11:04:00|28393.42|28393.42|28393.42|28393.42|28393.42|28393.42|28393.42|28393.42|0
1649675050000|2022-04-11 11:04:10|28382.35|28382.35|28382.35|28382.35|28382.35|28382.35|28376.82|28376.82|0
1649675210000|2022-04-11 11:06:50|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|0
1649675250000|2022-04-11 11:07:30|28382.35|28382.35|28382.35|28382.35|28382.35|28382.35|28382.35|28382.35|0
1649675270000|2022-04-11 11:07:50|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|0
1649675400000|2022-04-11 11:10:00|28387.89|28387.89|28387.89|28387.89|28387.89|28387.89|28387.89|28387.89|0
1649675430000|2022-04-11 11:10:30|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|0
1649675460000|2022-04-11 11:11:00|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|28371.28|0
1649675490000|2022-04-11 11:11:30|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|0
1649675570000|2022-04-11 11:12:50|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|0
1649675660000|2022-04-11 11:14:20|28352.82|28352.82|28349.68|28349.68|28352.82|28352.82|28349.68|28349.68|0
1649675670000|2022-04-11 11:14:30|28356.15|28356.15|28356.15|28356.15|28356.15|28356.15|28356.15|28356.15|0
1649675680000|2022-04-11 11:14:40|28367.22|28367.22|28367.22|28367.22|28367.22|28367.22|28367.22|28367.22|0
1649675720000|2022-04-11 11:15:20|28347.82|28347.82|28347.82|28347.82|28347.82|28347.82|28347.82|28347.82|0
1649675750000|2022-04-11 11:15:50|28342.28|28342.28|28336.75|28336.75|28342.28|28342.28|28336.75|28336.75|0
1649675830000|2022-04-11 11:17:10|28331.21|28331.21|28331.21|28331.21|28331.21|28331.21|28331.21|28331.21|0
1649675840000|2022-04-11 11:17:20|28321.8|28321.8|28321.8|28321.8|28321.8|28321.8|28321.8|28321.8|0
1649675870000|2022-04-11 11:17:50|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|0
1649675940000|2022-04-11 11:19:00|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|0
1649675970000|2022-04-11 11:19:30|28299.66|28299.66|28294.13|28294.13|28299.66|28299.66|28294.13|28294.13|0
1649675990000|2022-04-11 11:19:50|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|0
1649676000000|2022-04-11 11:20:00|28310.73|28310.73|28310.73|28310.73|28310.73|28310.73|28310.73|28310.73|0
1649676110000|2022-04-11 11:21:50|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|0
1649676120000|2022-04-11 11:22:00|28321.8|28321.8|28321.8|28321.8|28321.8|28321.8|28321.8|28321.8|0
1649676140000|2022-04-11 11:22:20|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|0
1649676180000|2022-04-11 11:23:00|28322.73|28322.73|28322.73|28322.73|28322.73|28322.73|28322.73|28322.73|0
1649676190000|2022-04-11 11:23:10|28317.2|28317.2|28317.2|28317.2|28317.2|28317.2|28317.2|28317.2|0
1649676200000|2022-04-11 11:23:20|28300.59|28300.59|28300.59|28300.59|28300.59|28300.59|28300.59|28300.59|0
1649676220000|2022-04-11 11:23:40|28311.66|28311.66|28306.13|28306.13|28311.66|28311.66|28306.13|28306.13|0
1649676230000|2022-04-11 11:23:50|28300.59|28300.59|28300.59|28300.59|28300.59|28300.59|28300.59|28300.59|0
1649676280000|2022-04-11 11:24:40|28295.06|28295.06|28295.06|28295.06|28295.06|28295.06|28295.06|28295.06|0
1649676290000|2022-04-11 11:24:50|28289.52|28289.52|28289.52|28289.52|28289.52|28289.52|28289.52|28289.52|0
1649676340000|2022-04-11 11:25:40|28278.45|28278.45|28271.99|28271.99|28278.45|28278.45|28271.99|28271.99|0
1649676350000|2022-04-11 11:25:50|28266.45|28266.45|28266.45|28266.45|28266.45|28266.45|28266.45|28266.45|0
1649676360000|2022-04-11 11:26:00|28277.52|28277.52|28277.52|28277.52|28277.52|28277.52|28277.52|28277.52|0
1649676400000|2022-04-11 11:26:40|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|0
1649676410000|2022-04-11 11:26:50|28271.99|28271.99|28277.52|28277.52|28277.52|28277.52|28271.99|28271.99|0
1649676440000|2022-04-11 11:27:20|28271.06|28271.06|28271.06|28271.06|28271.06|28271.06|28271.06|28271.06|0
1649676500000|2022-04-11 11:28:20|28265.52|28265.52|28265.52|28265.52|28265.52|28265.52|28265.52|28265.52|0
1649676570000|2022-04-11 11:29:30|28276.59|28276.59|28276.59|28276.59|28276.59|28276.59|28276.59|28276.59|0
1649676590000|2022-04-11 11:29:50|28271.06|28271.06|28271.06|28271.06|28271.06|28271.06|28271.06|28271.06|0
1649676610000|2022-04-11 11:30:10|28276.59|28276.59|28276.59|28276.59|28276.59|28276.59|28276.59|28276.59|0
1649676640000|2022-04-11 11:30:40|28265.52|28265.52|28271.06|28271.06|28271.06|28271.06|28265.52|28265.52|0
1649676710000|2022-04-11 11:31:50|28265.52|28265.52|28265.52|28265.52|28265.52|28265.52|28265.52|28265.52|0
1649676720000|2022-04-11 11:32:00|28262.38|28262.38|28262.38|28262.38|28262.38|28262.38|28262.38|28262.38|0
1649676780000|2022-04-11 11:33:00|28273.45|28273.45|28278.99|28278.99|28278.99|28278.99|28273.45|28273.45|0
1649676790000|2022-04-11 11:33:10|28282.12|28282.12|28282.12|28282.12|28282.12|28282.12|28282.12|28282.12|0
1649676840000|2022-04-11 11:34:00|28275.66|28275.66|28275.66|28275.66|28275.66|28275.66|28275.66|28275.66|0
1649676880000|2022-04-11 11:34:40|28282.12|28282.12|28282.12|28282.12|28282.12|28282.12|28282.12|28282.12|0
1649676970000|2022-04-11 11:36:10|28276.59|28276.59|28276.59|28276.59|28276.59|28276.59|28276.59|28276.59|0
1649676980000|2022-04-11 11:36:20|28270.12|28270.12|28270.12|28270.12|28270.12|28270.12|28270.12|28270.12|0
1649677000000|2022-04-11 11:36:40|28266.99|28266.99|28252.78|28252.78|28266.99|28266.99|28252.78|28252.78|0
1649677030000|2022-04-11 11:37:10|28246.5|28246.5|28233.57|28233.57|28246.5|28246.5|28233.57|28233.57|0
1649677050000|2022-04-11 11:37:30|28236.71|28236.71|28236.71|28236.71|28236.71|28236.71|28236.71|28236.71|0
1649677160000|2022-04-11 11:39:20|28231.17|28231.17|28231.17|28231.17|28231.17|28231.17|28231.17|28231.17|0
1649677170000|2022-04-11 11:39:30|28220.1|28220.1|28236.71|28236.71|28236.71|28236.71|28220.1|28220.1|0
1649677290000|2022-04-11 11:41:30|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|0
1649677300000|2022-04-11 11:41:40|28237.64|28237.64|28237.64|28237.64|28237.64|28237.64|28237.64|28237.64|0
1649677310000|2022-04-11 11:41:50|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|0
1649677360000|2022-04-11 11:42:40|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|0
1649677370000|2022-04-11 11:42:50|28246.5|28246.5|28229.9|28229.9|28246.5|28246.5|28229.9|28229.9|0
1649677430000|2022-04-11 11:43:50|28224.36|28224.36|28211.43|28211.43|28224.36|28224.36|28211.43|28211.43|0
1649677440000|2022-04-11 11:44:00|28204.97|28204.97|28204.97|28204.97|28204.97|28204.97|28204.97|28204.97|0
1649677480000|2022-04-11 11:44:40|28216.04|28216.04|28216.04|28216.04|28216.04|28216.04|28216.04|28216.04|0
1649677500000|2022-04-11 11:45:00|28227.1|28227.1|28227.1|28227.1|28227.1|28227.1|28227.1|28227.1|0
1649677510000|2022-04-11 11:45:10|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|0
1649677540000|2022-04-11 11:45:40|28226.36|28226.36|28226.36|28226.36|28226.36|28226.36|28226.36|28226.36|0
1649677550000|2022-04-11 11:45:50|28229.5|28229.5|28232.64|28232.64|28232.64|28232.64|28229.5|28229.5|0
1649677560000|2022-04-11 11:46:00|28238.17|28238.17|28238.17|28238.17|28238.17|28238.17|28238.17|28238.17|0
1649677590000|2022-04-11 11:46:30|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|0
1649677690000|2022-04-11 11:48:10|28227.1|28227.1|28227.1|28227.1|28227.1|28227.1|28227.1|28227.1|0
1649677720000|2022-04-11 11:48:40|28221.57|28221.57|28221.57|28221.57|28221.57|28221.57|28221.57|28221.57|0
1649677770000|2022-04-11 11:49:30|28228.04|28228.04|28228.04|28228.04|28228.04|28228.04|28228.04|28228.04|0
1649677880000|2022-04-11 11:51:20|28224.9|28224.9|28224.9|28224.9|28224.9|28224.9|28224.9|28224.9|0
1649677940000|2022-04-11 11:52:20|28219.36|28219.36|28219.36|28219.36|28219.36|28219.36|28219.36|28219.36|0
1649677990000|2022-04-11 11:53:10|28212.9|28212.9|28212.9|28212.9|28212.9|28212.9|28212.9|28212.9|0
1649678050000|2022-04-11 11:54:10|28196.29|28196.29|28196.29|28196.29|28196.29|28196.29|28196.29|28196.29|0
1649678080000|2022-04-11 11:54:40|28185.22|28185.22|28185.22|28185.22|28185.22|28185.22|28185.22|28185.22|0
1649678100000|2022-04-11 11:55:00|28196.29|28196.29|28196.29|28196.29|28196.29|28196.29|28196.29|28196.29|0
1649678120000|2022-04-11 11:55:20|28209.23|28209.23|28209.23|28209.23|28209.23|28209.23|28209.23|28209.23|0
1649678150000|2022-04-11 11:55:50|28203.69|28203.69|28203.69|28203.69|28203.69|28203.69|28203.69|28203.69|0
1649678160000|2022-04-11 11:56:00|28209.23|28209.23|28209.23|28209.23|28209.23|28209.23|28209.23|28209.23|0
1649678200000|2022-04-11 11:56:40|28214.76|28214.76|28214.76|28214.76|28214.76|28214.76|28214.76|28214.76|0
1649678230000|2022-04-11 11:57:10|28201.83|28201.83|28201.83|28201.83|28201.83|28201.83|28201.83|28201.83|0
1649678270000|2022-04-11 11:57:50|28196.29|28196.29|28196.29|28196.29|28196.29|28196.29|28196.29|28196.29|0
1649678300000|2022-04-11 11:58:20|28201.83|28201.83|28201.83|28201.83|28201.83|28201.83|28201.83|28201.83|0
1649678330000|2022-04-11 11:58:50|28195.36|28195.36|28195.36|28195.36|28195.36|28195.36|28195.36|28195.36|0
1649678350000|2022-04-11 11:59:10|28192.22|28192.22|28192.22|28192.22|28192.22|28192.22|28192.22|28192.22|0
1649678360000|2022-04-11 11:59:20|28186.69|28186.69|28187.62|28187.62|28187.62|28187.62|28181.15|28181.15|0
1649678370000|2022-04-11 11:59:30|28184.48|28184.48|28187.62|28187.62|28187.62|28187.62|28181.35|28181.35|0
1649678390000|2022-04-11 11:59:50|28174.69|28174.69|28168.22|28168.22|28174.69|28174.69|28168.22|28168.22|0
1649678400000|2022-04-11 12:00:00|28179.29|28179.29|28179.29|28179.29|28179.29|28179.29|28179.29|28179.29|0
1649678410000|2022-04-11 12:00:10|28182.43|28182.43|28187.96|28187.96|28187.96|28187.96|28182.43|28182.43|0
1649678420000|2022-04-11 12:00:20|28207.36|28207.36|28207.36|28207.36|28207.36|28207.36|28207.36|28207.36|0
1649678430000|2022-04-11 12:00:30|28210.5|28210.5|28210.5|28210.5|28210.5|28210.5|28210.5|28210.5|0
1649678440000|2022-04-11 12:00:40|28223.43|28223.43|28223.43|28223.43|28223.43|28223.43|28223.43|28223.43|0
1649678450000|2022-04-11 12:00:50|28234.5|28234.5|28234.5|28234.5|28234.5|28234.5|28234.5|28234.5|0
1649678540000|2022-04-11 12:02:20|28245.57|28245.57|28226.17|28226.17|28245.57|28245.57|28226.17|28226.17|0
1649678550000|2022-04-11 12:02:30|28220.64|28220.64|28225.43|28225.43|28225.43|28225.43|28214.36|28214.36|0
1649678570000|2022-04-11 12:02:50|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|0
1649678640000|2022-04-11 12:04:00|28247.57|28247.57|28247.57|28247.57|28247.57|28247.57|28247.57|28247.57|0
1649678650000|2022-04-11 12:04:10|28241.3|28241.3|28241.3|28241.3|28241.3|28241.3|28241.3|28241.3|0
1649678660000|2022-04-11 12:04:20|28246.83|28246.83|28246.83|28246.83|28246.83|28246.83|28246.83|28246.83|0
1649678680000|2022-04-11 12:04:40|28263.43|28263.43|28263.43|28263.43|28263.43|28263.43|28263.43|28263.43|0
1649678710000|2022-04-11 12:05:10|28257.9|28257.9|28257.9|28257.9|28257.9|28257.9|28257.9|28257.9|0
1649678750000|2022-04-11 12:05:50|28252.37|28252.37|28252.37|28252.37|28252.37|28252.37|28252.37|28252.37|0
1649678770000|2022-04-11 12:06:10|28249.23|28249.23|28249.23|28249.23|28249.23|28249.23|28249.23|28249.23|0
1649678840000|2022-04-11 12:07:20|28246.09|28246.09|28246.09|28246.09|28246.09|28246.09|28246.09|28246.09|0
1649678850000|2022-04-11 12:07:30|28252.56|28252.56|28252.56|28252.56|28252.56|28252.56|28252.56|28252.56|0
1649678890000|2022-04-11 12:08:10|28247.02|28247.02|28247.02|28247.02|28247.02|28247.02|28241.49|28241.49|0
1649678910000|2022-04-11 12:08:30|28240.56|28240.56|28240.56|28240.56|28240.56|28240.56|28240.56|28240.56|0
1649678920000|2022-04-11 12:08:40|28235.02|28235.02|28228.55|28228.55|28235.02|28235.02|28228.55|28228.55|0
1649678940000|2022-04-11 12:09:00|28217.48|28217.48|28217.48|28217.48|28217.48|28217.48|28214.35|28214.35|0
1649679000000|2022-04-11 12:10:00|28220.62|28220.62|28220.62|28220.62|28220.62|28220.62|28220.62|28220.62|0
1649679010000|2022-04-11 12:10:10|28226.9|28226.9|28226.9|28226.9|28226.9|28226.9|28226.9|28226.9|0
1649679020000|2022-04-11 12:10:20|28204.76|28204.76|28204.76|28204.76|28204.76|28204.76|28204.76|28204.76|0
1649679030000|2022-04-11 12:10:30|28199.22|28199.22|28204.76|28204.76|28204.76|28204.76|28199.22|28199.22|0
1649679060000|2022-04-11 12:11:00|28211.23|28211.23|28191.83|28191.83|28211.23|28211.23|28191.83|28191.83|0
1649679070000|2022-04-11 12:11:10|28211.23|28211.23|28211.23|28211.23|28211.23|28211.23|28211.23|28211.23|0
1649679380000|2022-04-11 12:16:20|28200.16|28200.16|28200.16|28200.16|28200.16|28200.16|28200.16|28200.16|0
1649679390000|2022-04-11 12:16:30|28180.76|28180.76|28180.76|28180.76|28180.76|28180.76|28180.76|28180.76|0
1649679430000|2022-04-11 12:17:10|28174.48|28174.48|28174.48|28174.48|28177.62|28177.62|28171.34|28171.34|0
1649679480000|2022-04-11 12:18:00|28157.88|28157.88|28157.88|28157.88|28157.88|28157.88|28157.88|28157.88|0
1649679590000|2022-04-11 12:19:50|28141.27|28141.27|28141.27|28141.27|28141.27|28141.27|28141.27|28141.27|0
1649679610000|2022-04-11 12:20:10|28147.74|28147.74|28147.74|28147.74|28147.74|28147.74|28147.74|28147.74|0
1649679620000|2022-04-11 12:20:20|28154.21|28154.21|28154.21|28154.21|28154.21|28154.21|28154.21|28154.21|0
1649679630000|2022-04-11 12:20:30|28159.74|28159.74|28159.74|28159.74|28159.74|28159.74|28159.74|28159.74|0
1649679640000|2022-04-11 12:20:40|28153.27|28153.27|28153.27|28153.27|28153.27|28153.27|28153.27|28153.27|0
1649679650000|2022-04-11 12:20:50|28142.2|28142.2|28142.2|28142.2|28142.2|28142.2|28142.2|28142.2|0
1649679660000|2022-04-11 12:21:00|28148.67|28148.67|28148.67|28148.67|28148.67|28148.67|28148.67|28148.67|0
1649679710000|2022-04-11 12:21:50|28154.21|28154.21|28154.21|28154.21|28154.21|28154.21|28154.21|28154.21|0
1649679760000|2022-04-11 12:22:40|28141.27|28141.27|28147.74|28147.74|28147.74|28147.74|28141.27|28141.27|0
1649679770000|2022-04-11 12:22:50|28154.21|28154.21|28154.21|28154.21|28154.21|28154.21|28154.21|28154.21|0
1649679840000|2022-04-11 12:24:00|28141.27|28141.27|28141.27|28141.27|28141.27|28141.27|28141.27|28141.27|0
1649679870000|2022-04-11 12:24:30|28147.74|28147.74|28147.74|28147.74|28147.74|28147.74|28147.74|28147.74|0
1649679890000|2022-04-11 12:24:50|28153.27|28153.27|28153.27|28153.27|28153.27|28153.27|28153.27|28153.27|0
1649679900000|2022-04-11 12:25:00|28147.74|28147.74|28147.74|28147.74|28147.74|28147.74|28147.74|28147.74|0
1649679930000|2022-04-11 12:25:30|28150.88|28150.88|28157.15|28157.15|28157.15|28157.15|28150.88|28150.88|0
1649679950000|2022-04-11 12:25:50|28151.62|28151.62|28151.62|28151.62|28151.62|28151.62|28151.62|28151.62|0
1649679960000|2022-04-11 12:26:00|28157.15|28157.15|28162.69|28162.69|28162.69|28162.69|28157.15|28157.15|0
1649679970000|2022-04-11 12:26:10|28156.22|28156.22|28156.22|28156.22|28156.22|28156.22|28156.22|28156.22|0
1649680020000|2022-04-11 12:27:00|28145.15|28145.15|28145.15|28145.15|28145.15|28145.15|28145.15|28145.15|0
1649680040000|2022-04-11 12:27:20|28150.69|28150.69|28150.69|28150.69|28150.69|28150.69|28150.69|28150.69|0
1649680070000|2022-04-11 12:27:50|28139.62|28139.62|28139.62|28139.62|28139.62|28139.62|28139.62|28139.62|0
1649680180000|2022-04-11 12:29:40|28136.48|28136.48|28136.48|28136.48|28136.48|28136.48|28136.48|28136.48|0
1649680200000|2022-04-11 12:30:00|28130.01|28130.01|28130.01|28130.01|28130.01|28130.01|28130.01|28130.01|0
1649680220000|2022-04-11 12:30:20|28126.88|28126.88|28126.88|28126.88|28126.88|28126.88|28126.88|28126.88|0
1649680230000|2022-04-11 12:30:30|28130.01|28130.01|28130.01|28130.01|28130.01|28130.01|28130.01|28130.01|0
1649680270000|2022-04-11 12:31:10|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|0
1649680330000|2022-04-11 12:32:10|28106.94|28106.94|28103.8|28103.8|28106.94|28106.94|28103.8|28103.8|0
1649680340000|2022-04-11 12:32:20|28109.34|28109.34|28109.34|28109.34|28109.34|28109.34|28109.34|28109.34|0
1649680370000|2022-04-11 12:32:50|28098.27|28098.27|28098.27|28098.27|28098.27|28098.27|28098.27|28098.27|0
1649680380000|2022-04-11 12:33:00|28109.34|28109.34|28109.34|28109.34|28109.34|28109.34|28109.34|28109.34|0
1649680390000|2022-04-11 12:33:10|28115.81|28115.81|28115.81|28115.81|28115.81|28115.81|28115.81|28115.81|0
1649680400000|2022-04-11 12:33:20|28121.34|28121.34|28102.87|28102.87|28121.34|28121.34|28102.87|28102.87|0
1649680430000|2022-04-11 12:33:50|28091.8|28091.8|28091.8|28091.8|28091.8|28091.8|28091.8|28091.8|0
1649680440000|2022-04-11 12:34:00|28098.08|28098.08|28094.94|28094.94|28098.08|28098.08|28094.94|28094.94|0
1649680480000|2022-04-11 12:34:40|28088.48|28088.48|28088.48|28088.48|28088.48|28088.48|28088.48|28088.48|0
1649680490000|2022-04-11 12:34:50|28094.75|28094.75|28089.22|28089.22|28094.75|28094.75|28089.22|28089.22|0
1649680530000|2022-04-11 12:35:30|28094.75|28094.75|28094.75|28094.75|28094.75|28094.75|28094.75|28094.75|0
1649680560000|2022-04-11 12:36:00|28105.82|28105.82|28100.29|28100.29|28105.82|28105.82|28100.29|28100.29|0
1649680570000|2022-04-11 12:36:10|28087.35|28087.35|28087.35|28087.35|28087.35|28087.35|28087.35|28087.35|0
1649680580000|2022-04-11 12:36:20|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|0
1649680610000|2022-04-11 12:36:50|28070.75|28070.75|28070.75|28070.75|28070.75|28070.75|28070.75|28070.75|0
1649680670000|2022-04-11 12:37:50|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|0
1649680730000|2022-04-11 12:38:50|28070.75|28070.75|28070.75|28070.75|28070.75|28070.75|28070.75|28070.75|0
1649680760000|2022-04-11 12:39:20|28065.21|28065.21|28065.21|28065.21|28065.21|28065.21|28065.21|28065.21|0
1649680770000|2022-04-11 12:39:30|28058.75|28058.75|28058.75|28058.75|28058.75|28058.75|28058.75|28058.75|0
1649680780000|2022-04-11 12:39:40|28064.28|28064.28|28057.82|28057.82|28070.75|28070.75|28057.82|28057.82|0
1649680790000|2022-04-11 12:39:50|28070.75|28070.75|28067.61|28067.61|28070.75|28070.75|28064.47|28064.47|0
1649680820000|2022-04-11 12:40:20|28056.54|28056.54|28051.01|28051.01|28056.54|28056.54|28051.01|28051.01|0
1649680840000|2022-04-11 12:40:40|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|0
1649680850000|2022-04-11 12:40:50|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1649680860000|2022-04-11 12:41:00|28062.08|28062.08|28062.08|28062.08|28062.08|28062.08|28062.08|28062.08|0
1649680880000|2022-04-11 12:41:20|28067.61|28067.61|28067.61|28067.61|28067.61|28067.61|28067.61|28067.61|0
1649680910000|2022-04-11 12:41:50|28073.15|28073.15|28073.15|28073.15|28073.15|28073.15|28073.15|28073.15|0
1649680920000|2022-04-11 12:42:00|28070.01|28070.01|28070.01|28070.01|28070.01|28070.01|28070.01|28070.01|0
1649680940000|2022-04-11 12:42:20|28064.47|28064.47|28064.47|28064.47|28064.47|28064.47|28064.47|28064.47|0
1649680970000|2022-04-11 12:42:50|28053.4|28053.4|28053.4|28053.4|28053.4|28053.4|28053.4|28053.4|0
1649680980000|2022-04-11 12:43:00|28050.27|28050.27|28043.99|28043.99|28050.27|28050.27|28043.99|28043.99|0
1649680990000|2022-04-11 12:43:10|28047.13|28047.13|28053.4|28053.4|28053.4|28053.4|28047.13|28047.13|0
1649681060000|2022-04-11 12:44:20|28070.01|28070.01|28075.54|28075.54|28075.54|28075.54|28070.01|28070.01|0
1649681150000|2022-04-11 12:45:50|28056.14|28056.14|28050.61|28050.61|28056.14|28056.14|28050.61|28050.61|0
1649681180000|2022-04-11 12:46:20|28061.68|28061.68|28061.68|28061.68|28061.68|28061.68|28061.68|28061.68|0
1649681210000|2022-04-11 12:46:50|28056.14|28056.14|28056.14|28056.14|28056.14|28056.14|28056.14|28056.14|0
1649681280000|2022-04-11 12:48:00|28053.01|28053.01|28053.01|28053.01|28053.01|28053.01|28053.01|28053.01|0
1649681310000|2022-04-11 12:48:30|28064.08|28064.08|28064.08|28064.08|28064.08|28064.08|28064.08|28064.08|0
1649681320000|2022-04-11 12:48:40|28060.94|28060.94|28060.94|28060.94|28060.94|28060.94|28060.94|28060.94|0
1649681330000|2022-04-11 12:48:50|28055.4|28055.4|28055.4|28055.4|28055.4|28055.4|28055.4|28055.4|0
1649681360000|2022-04-11 12:49:20|28052.27|28052.27|28062.06|28062.06|28062.06|28062.06|28049.13|28049.13|0
1649681370000|2022-04-11 12:49:30|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|0
1649681380000|2022-04-11 12:49:40|28078.66|28078.66|28078.66|28078.66|28078.66|28078.66|28078.66|28078.66|0
1649681390000|2022-04-11 12:49:50|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|0
1649681420000|2022-04-11 12:50:20|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|0
1649681450000|2022-04-11 12:50:50|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|0
1649681460000|2022-04-11 12:51:00|28061.13|28061.13|28067.6|28067.6|28067.6|28067.6|28061.13|28061.13|0
1649681470000|2022-04-11 12:51:10|28061.13|28061.13|28067.6|28067.6|28067.6|28067.6|28061.13|28061.13|0
1649681510000|2022-04-11 12:51:50|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|0
1649681520000|2022-04-11 12:52:00|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|0
1649681600000|2022-04-11 12:53:20|28067.6|28067.6|28067.6|28067.6|28067.6|28067.6|28067.6|28067.6|0
1649681710000|2022-04-11 12:55:10|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|0
1649681830000|2022-04-11 12:57:10|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|0
1649681850000|2022-04-11 12:57:30|28078.66|28078.66|28078.66|28078.66|28078.66|28078.66|28078.66|28078.66|0
1649681870000|2022-04-11 12:57:50|28075.53|28075.53|28072.39|28072.39|28075.53|28075.53|28072.39|28072.39|0
1649681880000|2022-04-11 12:58:00|28075.53|28075.53|28075.53|28075.53|28075.53|28075.53|28075.53|28075.53|0
1649681940000|2022-04-11 12:59:00|28069.06|28069.06|28062.59|28062.59|28069.06|28069.06|28062.59|28062.59|0
1649681980000|2022-04-11 12:59:40|28068.13|28068.13|28068.13|28068.13|28068.13|28068.13|28068.13|28068.13|0
1649682020000|2022-04-11 13:00:20|28073.66|28073.66|28073.66|28073.66|28073.66|28073.66|28073.66|28073.66|0
1649682120000|2022-04-11 13:02:00|28080.13|28080.13|28080.13|28080.13|28080.13|28080.13|28080.13|28080.13|0
1649682130000|2022-04-11 13:02:10|28073.66|28073.66|28100.41|28100.41|28106.87|28106.87|28073.66|28073.66|0
1649682140000|2022-04-11 13:02:20|28113.34|28113.34|28113.34|28113.34|28113.34|28113.34|28113.34|28113.34|0
1649682230000|2022-04-11 13:03:50|28116.48|28116.48|28113.34|28113.34|28116.48|28116.48|28113.34|28113.34|0
1649682280000|2022-04-11 13:04:40|28124.41|28124.41|28129.94|28129.94|28129.94|28129.94|28124.41|28124.41|0
1649682290000|2022-04-11 13:04:50|28141.01|28141.01|28141.01|28141.01|28141.01|28141.01|28141.01|28141.01|0
1649682300000|2022-04-11 13:05:00|28146.55|28146.55|28146.55|28146.55|28146.55|28146.55|28146.55|28146.55|0
1649682330000|2022-04-11 13:05:30|28141.01|28141.01|28146.55|28146.55|28146.55|28146.55|28141.01|28141.01|0
1649682340000|2022-04-11 13:05:40|28152.08|28152.08|28157.62|28157.62|28157.62|28157.62|28152.08|28152.08|0
1649682400000|2022-04-11 13:06:40|28164.08|28164.08|28164.08|28164.08|28164.08|28164.08|28164.08|28164.08|0
1649682510000|2022-04-11 13:08:30|28151.15|28151.15|28144.68|28144.68|28151.15|28151.15|28144.68|28144.68|0
1649682520000|2022-04-11 13:08:40|28151.15|28151.15|28151.15|28151.15|28151.15|28151.15|28151.15|28151.15|0
1649682560000|2022-04-11 13:09:20|28156.68|28156.68|28151.15|28151.15|28156.68|28156.68|28151.15|28151.15|0
1649682580000|2022-04-11 13:09:40|28148.01|28148.01|28148.01|28148.01|28148.01|28148.01|28148.01|28148.01|0
1649682620000|2022-04-11 13:10:20|28144.87|28144.87|28141.74|28141.74|28144.87|28144.87|28141.74|28141.74|0
1649682640000|2022-04-11 13:10:40|28128.8|28128.8|28128.8|28128.8|28128.8|28128.8|28128.8|28128.8|0
1649682660000|2022-04-11 13:11:00|28135.27|28135.27|28135.27|28135.27|28135.27|28135.27|28135.27|28135.27|0
1649682710000|2022-04-11 13:11:50|28151.88|28151.88|28151.88|28151.88|28151.88|28151.88|28151.88|28151.88|0
1649682730000|2022-04-11 13:12:10|28146.34|28146.34|28146.34|28146.34|28146.34|28146.34|28146.34|28146.34|0
1649682850000|2022-04-11 13:14:10|28139.87|28139.87|28146.34|28146.34|28146.34|28146.34|28139.87|28139.87|0
1649682860000|2022-04-11 13:14:20|28139.87|28139.87|28139.87|28139.87|28139.87|28139.87|28139.87|28139.87|0
1649682870000|2022-04-11 13:14:30|28146.34|28146.34|28146.34|28146.34|28146.34|28146.34|28146.34|28146.34|0
1649682920000|2022-04-11 13:15:20|28151.88|28151.88|28157.41|28157.41|28157.41|28157.41|28151.88|28151.88|0
1649682940000|2022-04-11 13:15:40|28150.94|28150.94|28150.94|28150.94|28150.94|28150.94|28150.94|28150.94|0
1649682990000|2022-04-11 13:16:30|28139.87|28139.87|28139.87|28139.87|28139.87|28139.87|28139.87|28139.87|0
1649683040000|2022-04-11 13:17:20|28136.74|28136.74|28136.74|28136.74|28136.74|28136.74|28136.74|28136.74|0
1649683070000|2022-04-11 13:17:50|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|0
1649683090000|2022-04-11 13:18:10|28143.2|28143.2|28143.2|28143.2|28143.2|28143.2|28143.2|28143.2|0
1649683100000|2022-04-11 13:18:20|28154.27|28154.27|28154.27|28154.27|28154.27|28154.27|28154.27|28154.27|0
1649683140000|2022-04-11 13:19:00|28151.13|28151.13|28151.13|28151.13|28151.13|28151.13|28151.13|28151.13|0
1649683180000|2022-04-11 13:19:40|28145.6|28145.6|28145.6|28145.6|28145.6|28145.6|28145.6|28145.6|0
1649683190000|2022-04-11 13:19:50|28140.06|28140.06|28140.06|28140.06|28140.06|28140.06|28140.06|28140.06|0
1649683210000|2022-04-11 13:20:10|28134.53|28134.53|28129|28129|28134.53|28134.53|28129|28129|0
1649683250000|2022-04-11 13:20:50|28116.06|28116.06|28112.93|28112.93|28116.06|28116.06|28112.93|28112.93|0
1649683300000|2022-04-11 13:21:40|28118.46|28118.46|28118.46|28118.46|28118.46|28118.46|28118.46|28118.46|0
1649683320000|2022-04-11 13:22:00|28101.86|28101.86|28101.86|28101.86|28101.86|28101.86|28101.86|28101.86|0
1649683460000|2022-04-11 13:24:20|28096.32|28096.32|28096.32|28096.32|28096.32|28096.32|28096.32|28096.32|0
1649683510000|2022-04-11 13:25:10|28093.18|28093.18|28098.72|28098.72|28098.72|28098.72|28093.18|28093.18|0
1649683520000|2022-04-11 13:25:20|28087.65|28087.65|28093.18|28093.18|28093.18|28093.18|28087.65|28087.65|0
1649683590000|2022-04-11 13:26:30|28086.72|28086.72|28086.72|28086.72|28086.72|28086.72|28086.72|28086.72|0
1649683600000|2022-04-11 13:26:40|28097.79|28097.79|28097.79|28097.79|28097.79|28097.79|28097.79|28097.79|0
1649683610000|2022-04-11 13:26:50|28110.72|28110.72|28110.72|28110.72|28110.72|28110.72|28110.72|28110.72|0
1649683620000|2022-04-11 13:27:00|28121.79|28121.79|28121.79|28121.79|28121.79|28121.79|28121.79|28121.79|0
1649683660000|2022-04-11 13:27:40|28137.48|28137.48|28134.34|28134.34|28140.61|28140.61|28134.34|28134.34|0
1649683670000|2022-04-11 13:27:50|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|0
1649683690000|2022-04-11 13:28:10|28134.34|28134.34|28134.34|28134.34|28134.34|28134.34|28134.34|28134.34|0
1649683700000|2022-04-11 13:28:20|28137.48|28137.48|28150.03|28150.03|28150.03|28150.03|28137.48|28137.48|0
1649683730000|2022-04-11 13:28:50|28130.63|28130.63|28130.63|28130.63|28130.63|28130.63|28130.63|28130.63|0
1649683760000|2022-04-11 13:29:20|28119.56|28119.56|28119.56|28119.56|28119.56|28119.56|28119.56|28119.56|0
1649683800000|2022-04-11 13:30:00|28114.03|28114.03|28166.63|28166.63|28166.63|28166.63|28114.03|28114.03|0
1649683810000|2022-04-11 13:30:10|28175.3|28175.3|28213.51|28213.51|28213.51|28213.51|28175.3|28175.3|0
1649683820000|2022-04-11 13:30:20|28226.45|28226.45|28315.8|28315.8|28315.8|28315.8|28226.45|28226.45|0
1649683830000|2022-04-11 13:30:30|28310.26|28310.26|28310.26|28310.26|28310.26|28310.26|28310.26|28310.26|0
1649683850000|2022-04-11 13:30:50|28304.73|28304.73|28304.54|28304.54|28304.73|28304.73|28285.33|28285.33|0
1649683860000|2022-04-11 13:31:00|28310.07|28310.07|28332.61|28332.61|28332.61|28332.61|28310.07|28310.07|0
1649683870000|2022-04-11 13:31:10|28326.14|28326.14|28296.8|28296.8|28326.14|28326.14|28296.8|28296.8|0
1649683880000|2022-04-11 13:31:20|28290.33|28290.33|28267.79|28267.79|28290.33|28290.33|28267.79|28267.79|0
1649683890000|2022-04-11 13:31:30|28287.19|28287.19|28287.19|28287.19|28287.19|28287.19|28287.19|28287.19|0
1649683900000|2022-04-11 13:31:40|28259.52|28259.52|28259.52|28259.52|28259.52|28259.52|28259.52|28259.52|0
1649683910000|2022-04-11 13:31:50|28231.84|28231.84|28205.98|28205.98|28231.84|28231.84|28205.98|28205.98|0
1649683920000|2022-04-11 13:32:00|28212.45|28212.45|28199.89|28199.89|28212.45|28212.45|28199.89|28199.89|0
1649683930000|2022-04-11 13:32:10|28183.29|28183.29|28167.22|28167.22|28183.29|28183.29|28167.22|28167.22|0
1649683940000|2022-04-11 13:32:20|28180.15|28180.15|28180.15|28180.15|28180.15|28180.15|28180.15|28180.15|0
1649683950000|2022-04-11 13:32:30|28174.62|28174.62|28154.29|28154.29|28174.62|28174.62|28154.29|28154.29|0
1649683960000|2022-04-11 13:32:40|28167.22|28167.22|28156.15|28156.15|28167.22|28167.22|28156.15|28156.15|0
1649683970000|2022-04-11 13:32:50|28139.55|28139.55|28139.55|28139.55|28139.55|28139.55|28139.55|28139.55|0
1649684000000|2022-04-11 13:33:20|28126.61|28126.61|28114.8|28114.8|28126.61|28126.61|28113.68|28113.68|0
1649684010000|2022-04-11 13:33:30|28117.94|28117.94|28117.94|28117.94|28117.94|28117.94|28117.94|28117.94|0
1649684020000|2022-04-11 13:33:40|28112.41|28112.41|28106.13|28106.13|28112.41|28112.41|28106.13|28106.13|0
1649684040000|2022-04-11 13:34:00|28111.67|28111.67|28111.67|28111.67|28111.67|28111.67|28111.67|28111.67|0
1649684050000|2022-04-11 13:34:10|28100.6|28100.6|28100.6|28100.6|28100.6|28100.6|28100.6|28100.6|0
1649684080000|2022-04-11 13:34:40|28087.66|28087.66|28087.66|28087.66|28087.66|28087.66|28087.66|28087.66|0
1649684090000|2022-04-11 13:34:50|28093.2|28093.2|28111.67|28111.67|28111.67|28111.67|28093.2|28093.2|0
1649684110000|2022-04-11 13:35:10|28106.13|28106.13|28095.06|28095.06|28106.13|28106.13|28095.06|28095.06|0
1649684120000|2022-04-11 13:35:20|28088.6|28088.6|28088.6|28088.6|28088.6|28088.6|28088.6|28088.6|0
1649684130000|2022-04-11 13:35:30|28083.06|28083.06|28083.06|28083.06|28083.06|28083.06|28083.06|28083.06|0
1649684140000|2022-04-11 13:35:40|28094.13|28094.13|28103.54|28103.54|28103.54|28103.54|28094.13|28094.13|0
1649684150000|2022-04-11 13:35:50|28100.41|28100.41|28089.34|28089.34|28100.41|28100.41|28089.34|28089.34|0
1649684160000|2022-04-11 13:36:00|28100.41|28100.41|28100.41|28100.41|28100.41|28100.41|28100.41|28100.41|0
1649684170000|2022-04-11 13:36:10|28111.48|28111.48|28139.15|28139.15|28139.15|28139.15|28111.48|28111.48|0
1649684200000|2022-04-11 13:36:40|28133.61|28133.61|28122.55|28122.55|28133.61|28133.61|28122.55|28122.55|0
1649684220000|2022-04-11 13:37:00|28119.41|28119.41|28136.94|28136.94|28136.94|28136.94|28119.41|28119.41|0
1649684230000|2022-04-11 13:37:10|28142.48|28142.48|28142.48|28142.48|28142.48|28142.48|28142.48|28142.48|0
1649684240000|2022-04-11 13:37:20|28148.01|28148.01|28136.94|28136.94|28148.01|28148.01|28136.94|28136.94|0
1649684270000|2022-04-11 13:37:50|28125.87|28125.87|28125.87|28125.87|28125.87|28125.87|28125.87|28125.87|0
1649684280000|2022-04-11 13:38:00|28131.41|28131.41|28131.41|28131.41|28131.41|28131.41|28131.41|28131.41|0
1649684300000|2022-04-11 13:38:20|28120.34|28120.34|28120.34|28120.34|28120.34|28120.34|28120.34|28120.34|0
1649684310000|2022-04-11 13:38:30|28117.2|28117.2|28098.73|28098.73|28117.2|28117.2|28098.73|28098.73|0
1649684320000|2022-04-11 13:38:40|28095.6|28095.6|28095.06|28095.06|28098.73|28098.73|28082.13|28082.13|0
1649684330000|2022-04-11 13:38:50|28091.92|28091.92|28091.92|28091.92|28091.92|28091.92|28091.92|28091.92|0
1649684340000|2022-04-11 13:39:00|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|0
1649684350000|2022-04-11 13:39:10|28091.92|28091.92|28080.85|28080.85|28091.92|28091.92|28080.85|28080.85|0
1649684400000|2022-04-11 13:40:00|28074.39|28074.39|28079.92|28079.92|28079.92|28079.92|28074.39|28074.39|0
1649684410000|2022-04-11 13:40:10|28073.46|28073.46|28073.46|28073.46|28073.46|28073.46|28073.46|28073.46|0
1649684420000|2022-04-11 13:40:20|28082.87|28082.87|28077.34|28077.34|28082.87|28082.87|28074.2|28074.2|0
1649684440000|2022-04-11 13:40:40|28071.8|28071.8|28071.8|28071.8|28071.8|28071.8|28071.8|28071.8|0
1649684450000|2022-04-11 13:40:50|28066.27|28066.27|28069.4|28069.4|28069.4|28069.4|28066.27|28066.27|0
1649684470000|2022-04-11 13:41:10|28074.94|28074.94|28074.94|28074.94|28074.94|28074.94|28074.94|28074.94|0
1649684490000|2022-04-11 13:41:30|28078.08|28078.08|28078.08|28078.08|28078.08|28078.08|28078.08|28078.08|0
1649684500000|2022-04-11 13:41:40|28089.15|28089.15|28089.15|28089.15|28089.15|28089.15|28089.15|28089.15|0
1649684510000|2022-04-11 13:41:50|28094.68|28094.68|28100.22|28100.22|28100.22|28100.22|28094.68|28094.68|0
1649684520000|2022-04-11 13:42:00|28103.35|28103.35|28106.49|28106.49|28106.49|28106.49|28103.35|28103.35|0
1649684530000|2022-04-11 13:42:10|28119.42|28119.42|28137.7|28137.7|28137.7|28137.7|28119.42|28119.42|0
1649684540000|2022-04-11 13:42:20|28126.63|28126.63|28126.63|28126.63|28126.63|28126.63|28126.63|28126.63|0
1649684550000|2022-04-11 13:42:30|28121.1|28121.1|28134.03|28134.03|28134.03|28134.03|28121.1|28121.1|0
1649684560000|2022-04-11 13:42:40|28139.56|28139.56|28139.56|28139.56|28145.1|28145.1|28139.56|28139.56|0
1649684570000|2022-04-11 13:42:50|28142.7|28142.7|28142.7|28142.7|28142.7|28142.7|28142.7|28142.7|0
1649684580000|2022-04-11 13:43:00|28148.24|28148.24|28148.24|28148.24|28148.24|28148.24|28148.24|28148.24|0
1649684600000|2022-04-11 13:43:20|28141.96|28141.96|28138.82|28138.82|28141.96|28141.96|28138.82|28138.82|0
1649684620000|2022-04-11 13:43:40|28133.29|28133.29|28155.43|28155.43|28155.43|28155.43|28133.29|28133.29|0
1649684630000|2022-04-11 13:43:50|28149.89|28149.89|28149.89|28149.89|28149.89|28149.89|28149.89|28149.89|0
1649684640000|2022-04-11 13:44:00|28160.96|28160.96|28170.37|28170.37|28170.37|28170.37|28160.96|28160.96|0
1649684710000|2022-04-11 13:45:10|28181.44|28181.44|28181.44|28181.44|28181.44|28181.44|28181.44|28181.44|0
1649684730000|2022-04-11 13:45:30|28175.91|28175.91|28164.84|28164.84|28175.91|28175.91|28164.84|28164.84|0
1649684740000|2022-04-11 13:45:40|28158.56|28158.56|28158.56|28158.56|28158.56|28158.56|28158.56|28158.56|0
1649684750000|2022-04-11 13:45:50|28169.63|28169.63|28180.7|28180.7|28180.7|28180.7|28169.63|28169.63|0
1649684760000|2022-04-11 13:46:00|28183.84|28183.84|28186.98|28186.98|28186.98|28186.98|28183.84|28183.84|0
1649684770000|2022-04-11 13:46:10|28206.38|28206.38|28232.24|28232.24|28232.24|28232.24|28206.38|28206.38|0
1649684780000|2022-04-11 13:46:20|28254.38|28254.38|28248.85|28248.85|28254.38|28254.38|28248.85|28248.85|0
1649684810000|2022-04-11 13:46:50|28237.78|28237.78|28200.84|28200.84|28237.78|28237.78|28200.84|28200.84|0
1649684840000|2022-04-11 13:47:20|28211.91|28211.91|28222.98|28222.98|28222.98|28222.98|28211.91|28211.91|0
1649684860000|2022-04-11 13:47:40|28234.05|28234.05|28234.05|28234.05|28234.05|28234.05|28234.05|28234.05|0
1649684870000|2022-04-11 13:47:50|28245.12|28245.12|28245.12|28245.12|28245.12|28245.12|28245.12|28245.12|0
1649684880000|2022-04-11 13:48:00|28248.26|28248.26|28248.26|28248.26|28248.26|28248.26|28248.26|28248.26|0
1649684890000|2022-04-11 13:48:10|28242.72|28242.72|28242.72|28242.72|28242.72|28242.72|28242.72|28242.72|0
1649684900000|2022-04-11 13:48:20|28237.19|28237.19|28237.19|28237.19|28237.19|28237.19|28237.19|28237.19|0
1649684910000|2022-04-11 13:48:30|28248.26|28248.26|28248.26|28248.26|28248.26|28248.26|28248.26|28248.26|0
1649684930000|2022-04-11 13:48:50|28242.72|28242.72|28242.72|28242.72|28242.72|28242.72|28242.72|28242.72|0
1649684960000|2022-04-11 13:49:20|28245.86|28245.86|28256.93|28256.93|28256.93|28256.93|28245.86|28245.86|0
1649684970000|2022-04-11 13:49:30|28262.46|28262.46|28281.86|28281.86|28281.86|28281.86|28262.46|28262.46|0
1649684990000|2022-04-11 13:49:50|28292.93|28292.93|28287.4|28287.4|28292.93|28292.93|28287.4|28287.4|0
1649685000000|2022-04-11 13:50:00|28276.33|28276.33|28276.33|28276.33|28276.33|28276.33|28276.33|28276.33|0
1649685010000|2022-04-11 13:50:10|28282.8|28282.8|28282.8|28282.8|28282.8|28282.8|28282.8|28282.8|0
1649685020000|2022-04-11 13:50:20|28304.93|28304.93|28304.93|28304.93|28304.93|28304.93|28304.93|28304.93|0
1649685030000|2022-04-11 13:50:30|28317.48|28317.48|28328.55|28328.55|28328.55|28328.55|28317.48|28317.48|0
1649685050000|2022-04-11 13:50:50|28317.48|28317.48|28314.35|28314.35|28317.48|28317.48|28311.21|28311.21|0
1649685080000|2022-04-11 13:51:20|28303.28|28303.28|28292.21|28292.21|28303.28|28303.28|28292.21|28292.21|0
1649685090000|2022-04-11 13:51:30|28298.67|28298.67|28298.67|28298.67|28298.67|28298.67|28298.67|28298.67|0
1649685100000|2022-04-11 13:51:40|28293.14|28293.14|28293.14|28293.14|28293.14|28293.14|28293.14|28293.14|0
1649685110000|2022-04-11 13:51:50|28287.61|28287.61|28287.61|28287.61|28287.61|28287.61|28287.61|28287.61|0
1649685120000|2022-04-11 13:52:00|28293.14|28293.14|28293.14|28293.14|28293.14|28293.14|28293.14|28293.14|0
1649685140000|2022-04-11 13:52:20|28298.67|28298.67|28280.21|28280.21|28298.67|28298.67|28280.21|28280.21|0
1649685170000|2022-04-11 13:52:50|28285.74|28285.74|28274.67|28274.67|28285.74|28285.74|28274.67|28274.67|0
1649685180000|2022-04-11 13:53:00|28268.4|28268.4|28268.4|28268.4|28268.4|28268.4|28268.4|28268.4|0
1649685200000|2022-04-11 13:53:20|28279.47|28279.47|28292.4|28292.4|28292.4|28292.4|28279.47|28279.47|0
1649685210000|2022-04-11 13:53:30|28279.47|28279.47|28279.47|28279.47|28279.47|28279.47|28279.47|28279.47|0
1649685220000|2022-04-11 13:53:40|28276.33|28276.33|28269.86|28269.86|28276.33|28276.33|28269.86|28269.86|0
1649685230000|2022-04-11 13:53:50|28263.4|28263.4|28257.86|28257.86|28263.4|28263.4|28257.86|28257.86|0
1649685240000|2022-04-11 13:54:00|28263.4|28263.4|28263.4|28263.4|28263.4|28263.4|28263.4|28263.4|0
1649685260000|2022-04-11 13:54:20|28268.93|28268.93|28268.93|28268.93|28268.93|28268.93|28268.93|28268.93|0
1649685280000|2022-04-11 13:54:40|28257.86|28257.86|28263.4|28263.4|28263.4|28263.4|28257.86|28257.86|0
1649685290000|2022-04-11 13:54:50|28257.86|28257.86|28263.4|28263.4|28263.4|28263.4|28257.86|28257.86|0
1649685300000|2022-04-11 13:55:00|28268.93|28268.93|28274.47|28274.47|28274.47|28274.47|28268.93|28268.93|0
1649685330000|2022-04-11 13:55:30|28271.33|28271.33|28271.33|28271.33|28271.33|28271.33|28271.33|28271.33|0
1649685350000|2022-04-11 13:55:50|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|0
1649685360000|2022-04-11 13:56:00|28249.19|28249.19|28249.19|28249.19|28249.19|28249.19|28249.19|28249.19|0
1649685370000|2022-04-11 13:56:10|28246.05|28246.05|28260.26|28260.26|28260.26|28260.26|28246.05|28246.05|0
1649685380000|2022-04-11 13:56:20|28265.79|28265.79|28272.07|28272.07|28272.07|28272.07|28265.79|28265.79|0
1649685390000|2022-04-11 13:56:30|28277.6|28277.6|28271.33|28271.33|28277.6|28277.6|28271.33|28271.33|0
1649685400000|2022-04-11 13:56:40|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|0
1649685410000|2022-04-11 13:56:50|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|0
1649685420000|2022-04-11 13:57:00|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|0
1649685430000|2022-04-11 13:57:10|28262.66|28262.66|28265.79|28265.79|28265.79|28265.79|28262.66|28262.66|0
1649685470000|2022-04-11 13:57:50|28260.26|28260.26|28254.72|28254.72|28260.26|28260.26|28254.72|28254.72|0
1649685500000|2022-04-11 13:58:20|28260.26|28260.26|28260.26|28260.26|28260.26|28260.26|28260.26|28260.26|0
1649685520000|2022-04-11 13:58:40|28263.4|28263.4|28266.53|28266.53|28266.53|28266.53|28263.4|28263.4|0
1649685590000|2022-04-11 13:59:50|28277.6|28277.6|28272.07|28272.07|28277.6|28277.6|28272.07|28272.07|0
1649685600000|2022-04-11 14:00:00|28266.53|28266.53|28269.86|28269.86|28273|28273|28266.53|28266.53|0
1649685610000|2022-04-11 14:00:10|28256.93|28256.93|28263.4|28263.4|28263.4|28263.4|28256.93|28256.93|0
1649685620000|2022-04-11 14:00:20|28276.33|28276.33|28276.33|28276.33|28276.33|28276.33|28276.33|28276.33|0
1649685630000|2022-04-11 14:00:30|28270.79|28270.79|28277.26|28277.26|28277.26|28277.26|28270.79|28270.79|0
1649685650000|2022-04-11 14:00:50|28271.73|28271.73|28271.73|28271.73|28271.73|28271.73|28271.73|28271.73|0
1649685680000|2022-04-11 14:01:20|28277.26|28277.26|28277.26|28277.26|28277.26|28277.26|28277.26|28277.26|0
1649685690000|2022-04-11 14:01:30|28274.12|28274.12|28274.12|28274.12|28274.12|28274.12|28274.12|28274.12|0
1649685700000|2022-04-11 14:01:40|28267.85|28267.85|28267.85|28267.85|28267.85|28267.85|28267.85|28267.85|0
1649685710000|2022-04-11 14:01:50|28262.31|28262.31|28262.31|28262.31|28262.31|28262.31|28262.31|28262.31|0
1649685720000|2022-04-11 14:02:00|28279.85|28279.85|28300.33|28300.33|28300.33|28300.33|28279.85|28279.85|0
1649685730000|2022-04-11 14:02:10|28305.87|28305.87|28300.33|28300.33|28305.87|28305.87|28300.33|28300.33|0
1649685740000|2022-04-11 14:02:20|28306.8|28306.8|28303.66|28303.66|28306.8|28306.8|28303.66|28303.66|0
1649685780000|2022-04-11 14:03:00|28310.13|28310.13|28310.13|28310.13|28310.13|28310.13|28310.13|28310.13|0
1649685790000|2022-04-11 14:03:10|28315.66|28315.66|28315.66|28315.66|28315.66|28315.66|28315.66|28315.66|0
1649685810000|2022-04-11 14:03:30|28304.59|28304.59|28299.06|28299.06|28310.13|28310.13|28299.06|28299.06|0
1649685830000|2022-04-11 14:03:50|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|0
1649685850000|2022-04-11 14:04:10|28287.99|28287.99|28262.31|28262.31|28287.99|28287.99|28262.31|28262.31|0
1649685880000|2022-04-11 14:04:40|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|0
1649685900000|2022-04-11 14:05:00|28259.92|28259.92|28259.92|28259.92|28259.92|28259.92|28259.92|28259.92|0
1649685920000|2022-04-11 14:05:20|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|0
1649685930000|2022-04-11 14:05:30|28270.99|28270.99|28276.52|28276.52|28276.52|28276.52|28270.99|28270.99|0
1649685940000|2022-04-11 14:05:40|28270.24|28270.24|28270.24|28270.24|28270.24|28270.24|28270.24|28270.24|0
1649685950000|2022-04-11 14:05:50|28264.71|28264.71|28264.71|28264.71|28264.71|28264.71|28264.71|28264.71|0
1649685970000|2022-04-11 14:06:10|28251.78|28251.78|28254.91|28254.91|28254.91|28254.91|28251.78|28251.78|0
1649685980000|2022-04-11 14:06:20|28260.45|28260.45|28270.05|28270.05|28270.05|28270.05|28260.45|28260.45|0
1649685990000|2022-04-11 14:06:30|28286.66|28286.66|28286.66|28286.66|28286.66|28286.66|28286.66|28286.66|0
1649686010000|2022-04-11 14:06:50|28293.12|28293.12|28316|28316|28321.54|28321.54|28293.12|28293.12|0
1649686020000|2022-04-11 14:07:00|28332.61|28332.61|28327.07|28327.07|28332.61|28332.61|28327.07|28327.07|0
1649686040000|2022-04-11 14:07:20|28310.47|28310.47|28304.93|28304.93|28310.47|28310.47|28304.93|28304.93|0
1649686050000|2022-04-11 14:07:30|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|0
1649686060000|2022-04-11 14:07:40|28316|28316|28316|28316|28316|28316|28316|28316|0
1649686070000|2022-04-11 14:07:50|28309.54|28309.54|28309.54|28309.54|28309.54|28309.54|28309.54|28309.54|0
1649686090000|2022-04-11 14:08:10|28298.47|28298.47|28298.47|28298.47|28298.47|28298.47|28298.47|28298.47|0
1649686140000|2022-04-11 14:09:00|28304|28304|28304|28304|28304|28304|28304|28304|0
1649686160000|2022-04-11 14:09:20|28298.47|28298.47|28298.47|28298.47|28298.47|28298.47|28298.47|28298.47|0
1649686170000|2022-04-11 14:09:30|28304|28304|28304|28304|28304|28304|28304|28304|0
1649686190000|2022-04-11 14:09:50|28298.47|28298.47|28297.54|28297.54|28298.47|28298.47|28292|28292|0
1649686200000|2022-04-11 14:10:00|28286.47|28286.47|28280.93|28280.93|28286.47|28286.47|28280.93|28280.93|0
1649686210000|2022-04-11 14:10:10|28292|28292|28295.14|28295.14|28295.14|28295.14|28292|28292|0
1649686220000|2022-04-11 14:10:20|28300.67|28300.67|28294.21|28294.21|28300.67|28300.67|28294.21|28294.21|0
1649686230000|2022-04-11 14:10:30|28288.67|28288.67|28288.67|28288.67|28288.67|28288.67|28288.67|28288.67|0
1649686250000|2022-04-11 14:10:50|28277.6|28277.6|28277.6|28277.6|28277.6|28277.6|28277.6|28277.6|0
1649686280000|2022-04-11 14:11:20|28288.67|28288.67|28288.67|28288.67|28288.67|28288.67|28288.67|28288.67|0
1649686290000|2022-04-11 14:11:30|28282.4|28282.4|28282.4|28282.4|28282.4|28282.4|28282.4|28282.4|0
1649686300000|2022-04-11 14:11:40|28287.93|28287.93|28287.93|28287.93|28287.93|28287.93|28287.93|28287.93|0
1649686310000|2022-04-11 14:11:50|28284.79|28284.79|28284.79|28284.79|28284.79|28284.79|28284.79|28284.79|0
1649686330000|2022-04-11 14:12:10|28290.33|28290.33|28301.4|28301.4|28301.4|28301.4|28290.33|28290.33|0
1649686350000|2022-04-11 14:12:30|28290.33|28290.33|28290.33|28290.33|28290.33|28290.33|28290.33|28290.33|0
1649686390000|2022-04-11 14:13:10|28301.4|28301.4|28301.4|28301.4|28301.4|28301.4|28301.4|28301.4|0
1649686400000|2022-04-11 14:13:20|28307.87|28307.87|28301.4|28301.4|28314.33|28314.33|28301.4|28301.4|0
1649686430000|2022-04-11 14:13:50|28290.33|28290.33|28290.33|28290.33|28290.33|28290.33|28290.33|28290.33|0
1649686450000|2022-04-11 14:14:10|28287.19|28287.19|28287.19|28287.19|28287.19|28287.19|28287.19|28287.19|0
1649686470000|2022-04-11 14:14:30|28293.66|28293.66|28293.66|28293.66|28293.66|28293.66|28293.66|28293.66|0
1649686480000|2022-04-11 14:14:40|28306.59|28306.59|28306.59|28306.59|28306.59|28306.59|28306.59|28306.59|0
1649686500000|2022-04-11 14:15:00|28303.45|28303.45|28303.45|28303.45|28303.45|28303.45|28303.45|28303.45|0
1649686520000|2022-04-11 14:15:20|28308.99|28308.99|28308.99|28308.99|28308.99|28308.99|28308.99|28308.99|0
1649686530000|2022-04-11 14:15:30|28314.52|28314.52|28320.06|28320.06|28320.06|28320.06|28314.52|28314.52|0
1649686540000|2022-04-11 14:15:40|28323.19|28323.19|28334.26|28334.26|28334.26|28334.26|28323.19|28323.19|0
1649686550000|2022-04-11 14:15:50|28328.73|28328.73|28328.73|28328.73|28328.73|28328.73|28328.73|28328.73|0
1649686590000|2022-04-11 14:16:30|28339.8|28339.8|28339.8|28339.8|28339.8|28339.8|28339.8|28339.8|0
1649686600000|2022-04-11 14:16:40|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|0
1649686610000|2022-04-11 14:16:50|28331.13|28331.13|28325.59|28325.59|28331.13|28331.13|28325.59|28325.59|0
1649686630000|2022-04-11 14:17:10|28331.13|28331.13|28331.13|28331.13|28331.13|28331.13|28331.13|28331.13|0
1649686640000|2022-04-11 14:17:20|28320.06|28320.06|28308.99|28308.99|28320.06|28320.06|28308.99|28308.99|0
1649686650000|2022-04-11 14:17:30|28305.85|28305.85|28302.71|28302.71|28305.85|28305.85|28302.71|28302.71|0
1649686660000|2022-04-11 14:17:40|28297.18|28297.18|28291.64|28291.64|28297.18|28297.18|28291.64|28291.64|0
1649686670000|2022-04-11 14:17:50|28294.78|28294.78|28272.64|28272.64|28294.78|28294.78|28272.64|28272.64|0
1649686680000|2022-04-11 14:18:00|28278.18|28278.18|28278.18|28278.18|28283.71|28283.71|28278.18|28278.18|0
1649686690000|2022-04-11 14:18:10|28265.24|28265.24|28253.24|28253.24|28265.24|28265.24|28253.24|28253.24|0
1649686700000|2022-04-11 14:18:20|28266.18|28266.18|28271.71|28271.71|28271.71|28271.71|28266.18|28266.18|0
1649686710000|2022-04-11 14:18:30|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|0
1649686750000|2022-04-11 14:19:10|28263.04|28263.04|28263.04|28263.04|28263.04|28263.04|28263.04|28263.04|0
1649686790000|2022-04-11 14:19:50|28256.57|28256.57|28256.57|28256.57|28256.57|28256.57|28251.04|28251.04|0
1649686820000|2022-04-11 14:20:20|28262.11|28262.11|28262.11|28262.11|28262.11|28262.11|28262.11|28262.11|0
1649686840000|2022-04-11 14:20:40|28249.17|28249.17|28252.31|28252.31|28252.31|28252.31|28249.17|28249.17|0
1649686850000|2022-04-11 14:20:50|28265.24|28265.24|28262.11|28262.11|28265.24|28265.24|28262.11|28262.11|0
1649686860000|2022-04-11 14:21:00|28255.64|28255.64|28255.64|28255.64|28255.64|28255.64|28255.64|28255.64|0
1649686880000|2022-04-11 14:21:20|28266.71|28266.71|28261.17|28261.17|28266.71|28266.71|28261.17|28261.17|0
1649686890000|2022-04-11 14:21:30|28267.64|28267.64|28267.64|28267.64|28267.64|28267.64|28267.64|28267.64|0
1649686920000|2022-04-11 14:22:00|28270.78|28270.78|28270.78|28270.78|28270.78|28270.78|28270.78|28270.78|0
1649686930000|2022-04-11 14:22:10|28281.85|28281.85|28281.85|28281.85|28281.85|28281.85|28281.85|28281.85|0
1649686940000|2022-04-11 14:22:20|28276.31|28276.31|28276.31|28276.31|28276.31|28276.31|28276.31|28276.31|0
1649686960000|2022-04-11 14:22:40|28281.85|28281.85|28281.85|28281.85|28281.85|28281.85|28281.85|28281.85|0
1649686970000|2022-04-11 14:22:50|28284.99|28284.99|28284.99|28284.99|28284.99|28284.99|28284.99|28284.99|0
1649687010000|2022-04-11 14:23:30|28272.05|28272.05|28249.91|28249.91|28272.05|28272.05|28249.91|28249.91|0
1649687030000|2022-04-11 14:23:50|28244.38|28244.38|28233.31|28233.31|28244.38|28244.38|28233.31|28233.31|0
1649687040000|2022-04-11 14:24:00|28238.84|28238.84|28233.31|28233.31|28238.84|28238.84|28233.31|28233.31|0
1649687050000|2022-04-11 14:24:10|28227.78|28227.78|28227.78|28227.78|28227.78|28227.78|28227.78|28227.78|0
1649687060000|2022-04-11 14:24:20|28238.84|28238.84|28238.84|28238.84|28238.84|28238.84|28238.84|28238.84|0
1649687080000|2022-04-11 14:24:40|28251.78|28251.78|28251.78|28251.78|28251.78|28251.78|28251.78|28251.78|0
1649687100000|2022-04-11 14:25:00|28240.71|28240.71|28237.57|28237.57|28240.71|28240.71|28237.57|28237.57|0
1649687120000|2022-04-11 14:25:20|28224.64|28224.64|28207.1|28207.1|28224.64|28224.64|28207.1|28207.1|0
1649687130000|2022-04-11 14:25:30|28212.64|28212.64|28212.64|28212.64|28212.64|28212.64|28212.64|28212.64|0
1649687140000|2022-04-11 14:25:40|28219.1|28219.1|28219.1|28219.1|28219.1|28219.1|28219.1|28219.1|0
1649687170000|2022-04-11 14:26:10|28224.64|28224.64|28219.1|28219.1|28224.64|28224.64|28219.1|28219.1|0
1649687190000|2022-04-11 14:26:30|28230.17|28230.17|28230.17|28230.17|28230.17|28230.17|28230.17|28230.17|0
1649687200000|2022-04-11 14:26:40|28213.57|28213.57|28207.29|28207.29|28213.57|28213.57|28204.15|28204.15|0
1649687210000|2022-04-11 14:26:50|28201.76|28201.76|28201.76|28201.76|28201.76|28201.76|28201.76|28201.76|0
1649687230000|2022-04-11 14:27:10|28196.22|28196.22|28207.29|28207.29|28207.29|28207.29|28196.22|28196.22|0
1649687240000|2022-04-11 14:27:20|28210.43|28210.43|28213.57|28213.57|28213.57|28213.57|28210.43|28210.43|0
1649687260000|2022-04-11 14:27:40|28194.17|28194.17|28205.24|28205.24|28205.24|28205.24|28194.17|28194.17|0
1649687270000|2022-04-11 14:27:50|28199.7|28199.7|28199.7|28199.7|28199.7|28199.7|28199.7|28199.7|0
1649687280000|2022-04-11 14:28:00|28206.17|28206.17|28206.17|28206.17|28206.17|28206.17|28206.17|28206.17|0
1649687290000|2022-04-11 14:28:10|28211.7|28211.7|28211.7|28211.7|28211.7|28211.7|28211.7|28211.7|0
1649687300000|2022-04-11 14:28:20|28217.24|28217.24|28211.7|28211.7|28217.24|28217.24|28211.7|28211.7|0
1649687320000|2022-04-11 14:28:40|28208.57|28208.57|28208.57|28208.57|28208.57|28208.57|28208.57|28208.57|0
1649687330000|2022-04-11 14:28:50|28191.96|28191.96|28191.96|28191.96|28191.96|28191.96|28191.96|28191.96|0
1649687350000|2022-04-11 14:29:10|28185.5|28185.5|28191.96|28191.96|28191.96|28191.96|28185.5|28185.5|0
1649687360000|2022-04-11 14:29:20|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|0
1649687370000|2022-04-11 14:29:30|28195.29|28195.29|28201.76|28201.76|28201.76|28201.76|28195.29|28195.29|0
1649687380000|2022-04-11 14:29:40|28208.22|28208.22|28208.22|28208.22|28208.22|28208.22|28208.22|28208.22|0
1649687400000|2022-04-11 14:30:00|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|0
1649687410000|2022-04-11 14:30:10|28221.16|28221.16|28221.16|28221.16|28221.16|28221.16|28221.16|28221.16|0
1649687430000|2022-04-11 14:30:30|28227.62|28227.62|28227.62|28227.62|28227.62|28227.62|28227.62|28227.62|0
1649687460000|2022-04-11 14:31:00|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|0
1649687480000|2022-04-11 14:31:20|28227.62|28227.62|28222.09|28222.09|28227.62|28227.62|28222.09|28222.09|0
1649687500000|2022-04-11 14:31:40|28225.23|28225.23|28228.36|28228.36|28228.36|28228.36|28225.23|28225.23|0
1649687510000|2022-04-11 14:31:50|28239.43|28239.43|28220.03|28220.03|28239.43|28239.43|28220.03|28220.03|0
1649687520000|2022-04-11 14:32:00|28207.1|28207.1|28207.1|28207.1|28207.1|28207.1|28207.1|28207.1|0
1649687530000|2022-04-11 14:32:10|28210.24|28210.24|28210.24|28210.24|28210.24|28210.24|28210.24|28210.24|0
1649687540000|2022-04-11 14:32:20|28204.7|28204.7|28204.7|28204.7|28204.7|28204.7|28204.7|28204.7|0
1649687570000|2022-04-11 14:32:50|28199.17|28199.17|28212.1|28212.1|28212.1|28212.1|28199.17|28199.17|0
1649687620000|2022-04-11 14:33:40|28215.24|28215.24|28223.91|28223.91|28223.91|28223.91|28215.24|28215.24|0
1649687650000|2022-04-11 14:34:10|28242.38|28242.38|28242.38|28242.38|28242.38|28242.38|28242.38|28242.38|0
1649687660000|2022-04-11 14:34:20|28248.85|28248.85|28248.85|28248.85|28248.85|28248.85|28248.85|28248.85|0
1649687710000|2022-04-11 14:35:10|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|0
1649687730000|2022-04-11 14:35:30|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|0
1649687740000|2022-04-11 14:35:40|28276.52|28276.52|28276.52|28276.52|28282.05|28282.05|28276.52|28276.52|0
1649687750000|2022-04-11 14:35:50|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|0
1649687760000|2022-04-11 14:36:00|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|0
1649687820000|2022-04-11 14:37:00|28271.92|28271.92|28258.98|28258.98|28271.92|28271.92|28258.98|28258.98|0
1649687830000|2022-04-11 14:37:10|28270.05|28270.05|28282.05|28282.05|28282.05|28282.05|28270.05|28270.05|0
1649687840000|2022-04-11 14:37:20|28285.19|28285.19|28285.19|28285.19|28285.19|28285.19|28285.19|28285.19|0
1649687850000|2022-04-11 14:37:30|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|0
1649687870000|2022-04-11 14:37:50|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|28265.45|0
1649687880000|2022-04-11 14:38:00|28254.38|28254.38|28254.38|28254.38|28254.38|28254.38|28254.38|28254.38|0
1649687890000|2022-04-11 14:38:10|28248.11|28248.11|28248.11|28248.11|28248.11|28248.11|28248.11|28248.11|0
1649687900000|2022-04-11 14:38:20|28241.83|28241.83|28241.83|28241.83|28241.83|28241.83|28241.83|28241.83|0
1649687950000|2022-04-11 14:39:10|28228.9|28228.9|28223.36|28223.36|28228.9|28228.9|28223.36|28223.36|0
1649687990000|2022-04-11 14:39:50|28216.9|28216.9|28213.76|28213.76|28216.9|28216.9|28213.76|28213.76|0
1649688000000|2022-04-11 14:40:00|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|0
1649688020000|2022-04-11 14:40:20|28209.16|28209.16|28209.16|28209.16|28209.16|28209.16|28209.16|28209.16|0
1649688040000|2022-04-11 14:40:40|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|0
1649688050000|2022-04-11 14:40:50|28209.16|28209.16|28203.62|28203.62|28209.16|28209.16|28203.62|28203.62|0
1649688060000|2022-04-11 14:41:00|28198.09|28198.09|28198.09|28198.09|28198.09|28198.09|28198.09|28198.09|0
1649688080000|2022-04-11 14:41:20|28203.62|28203.62|28203.62|28203.62|28203.62|28203.62|28203.62|28203.62|0
1649688110000|2022-04-11 14:41:50|28187.02|28187.02|28181.48|28181.48|28187.02|28187.02|28181.48|28181.48|0
1649688120000|2022-04-11 14:42:00|28178.34|28178.34|28178.34|28178.34|28178.34|28178.34|28178.34|28178.34|0
1649688130000|2022-04-11 14:42:10|28189.41|28189.41|28189.41|28189.41|28189.41|28189.41|28189.41|28189.41|0
1649688190000|2022-04-11 14:43:10|28170.01|28170.01|28170.01|28170.01|28170.01|28170.01|28170.01|28170.01|0
1649688230000|2022-04-11 14:43:50|28182.95|28182.95|28166.34|28166.34|28182.95|28182.95|28166.34|28166.34|0
1649688260000|2022-04-11 14:44:20|28160.81|28160.81|28160.81|28160.81|28160.81|28160.81|28160.81|28160.81|0
1649688270000|2022-04-11 14:44:30|28163.95|28163.95|28163.95|28163.95|28163.95|28163.95|28163.95|28163.95|0
1649688280000|2022-04-11 14:44:40|28167.08|28167.08|28170.22|28170.22|28170.22|28170.22|28167.08|28167.08|0
1649688290000|2022-04-11 14:44:50|28167.08|28167.08|28167.08|28167.08|28172.62|28172.62|28167.08|28167.08|0
1649688300000|2022-04-11 14:45:00|28178.15|28178.15|28161.55|28161.55|28178.15|28178.15|28161.55|28161.55|0
1649688310000|2022-04-11 14:45:10|28172.62|28172.62|28175.76|28175.76|28178.89|28178.89|28172.62|28172.62|0
1649688320000|2022-04-11 14:45:20|28186.83|28186.83|28195.5|28195.5|28195.5|28195.5|28186.83|28186.83|0
1649688350000|2022-04-11 14:45:50|28201.03|28201.03|28201.03|28201.03|28201.03|28201.03|28201.03|28201.03|0
1649688370000|2022-04-11 14:46:10|28197.9|28197.9|28197.9|28197.9|28197.9|28197.9|28197.9|28197.9|0
1649688400000|2022-04-11 14:46:40|28203.43|28203.43|28203.43|28203.43|28203.43|28203.43|28203.43|28203.43|0
1649688410000|2022-04-11 14:46:50|28197.9|28197.9|28197.9|28197.9|28197.9|28197.9|28197.9|28197.9|0
1649688420000|2022-04-11 14:47:00|28208.96|28208.96|28208.96|28208.96|28214.5|28214.5|28208.96|28208.96|0
1649688430000|2022-04-11 14:47:10|28220.03|28220.03|28220.03|28220.03|28220.03|28220.03|28220.03|28220.03|0
1649688480000|2022-04-11 14:48:00|28225.57|28225.57|28225.57|28225.57|28225.57|28225.57|28225.57|28225.57|0
1649688500000|2022-04-11 14:48:20|28231.1|28231.1|28231.1|28231.1|28231.1|28231.1|28231.1|28231.1|0
1649688580000|2022-04-11 14:49:40|28236.64|28236.64|28236.64|28236.64|28236.64|28236.64|28236.64|28236.64|0
1649688600000|2022-04-11 14:50:00|28231.1|28231.1|28231.1|28231.1|28231.1|28231.1|28225.57|28225.57|0
1649688610000|2022-04-11 14:50:10|28227.97|28227.97|28227.97|28227.97|28227.97|28227.97|28227.97|28227.97|0
1649688640000|2022-04-11 14:50:40|28222.43|28222.43|28222.43|28222.43|28227.97|28227.97|28222.43|28222.43|0
1649688650000|2022-04-11 14:50:50|28225.57|28225.57|28220.03|28220.03|28225.57|28225.57|28220.03|28220.03|0
1649688670000|2022-04-11 14:51:10|28231.1|28231.1|28225.57|28225.57|28231.1|28231.1|28225.57|28225.57|0
1649688680000|2022-04-11 14:51:20|28231.1|28231.1|28231.1|28231.1|28231.1|28231.1|28231.1|28231.1|0
1649688700000|2022-04-11 14:51:40|28225.57|28225.57|28225.57|28225.57|28225.57|28225.57|28225.57|28225.57|0
1649688730000|2022-04-11 14:52:10|28231.1|28231.1|28231.1|28231.1|28231.1|28231.1|28231.1|28231.1|0
1649688780000|2022-04-11 14:53:00|28227.97|28227.97|28227.97|28227.97|28227.97|28227.97|28227.97|28227.97|0
1649688800000|2022-04-11 14:53:20|28216.9|28216.9|28211.36|28211.36|28216.9|28216.9|28211.36|28211.36|0
1649688830000|2022-04-11 14:53:50|28208.22|28208.22|28208.22|28208.22|28208.22|28208.22|28208.22|28208.22|0
1649688890000|2022-04-11 14:54:50|28202.69|28202.69|28202.69|28202.69|28202.69|28202.69|28202.69|28202.69|0
1649688910000|2022-04-11 14:55:10|28191.62|28191.62|28191.62|28191.62|28191.62|28191.62|28191.62|28191.62|0
1649688930000|2022-04-11 14:55:30|28208.22|28208.22|28213.76|28213.76|28213.76|28213.76|28208.22|28208.22|0
1649688950000|2022-04-11 14:55:50|28202.69|28202.69|28202.69|28202.69|28202.69|28202.69|28202.69|28202.69|0
1649688960000|2022-04-11 14:56:00|28197.15|28197.15|28197.15|28197.15|28197.15|28197.15|28197.15|28197.15|0
1649689000000|2022-04-11 14:56:40|28208.22|28208.22|28208.22|28208.22|28208.22|28208.22|28208.22|28208.22|0
1649689010000|2022-04-11 14:56:50|28213.76|28213.76|28216.9|28216.9|28216.9|28216.9|28213.76|28213.76|0
1649689040000|2022-04-11 14:57:20|28211.36|28211.36|28211.36|28211.36|28211.36|28211.36|28211.36|28211.36|0
1649689050000|2022-04-11 14:57:30|28208.22|28208.22|28208.22|28208.22|28208.22|28208.22|28208.22|28208.22|0
1649689140000|2022-04-11 14:59:00|28213.76|28213.76|28213.76|28213.76|28213.76|28213.76|28213.76|28213.76|0
1649689170000|2022-04-11 14:59:30|28216.9|28216.9|28216.9|28216.9|28216.9|28216.9|28216.9|28216.9|0
1649689180000|2022-04-11 14:59:40|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|0
1649689220000|2022-04-11 15:00:20|28216.9|28216.9|28216.9|28216.9|28216.9|28216.9|28216.9|28216.9|0
1649689230000|2022-04-11 15:00:30|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|0
1649689240000|2022-04-11 15:00:40|28225.57|28225.57|28234.98|28234.98|28234.98|28234.98|28225.57|28225.57|0
1649689260000|2022-04-11 15:01:00|28228.71|28228.71|28234.24|28234.24|28234.24|28234.24|28228.71|28228.71|0
1649689310000|2022-04-11 15:01:50|28228.71|28228.71|28234.24|28234.24|28234.24|28234.24|28228.71|28228.71|0
1649689330000|2022-04-11 15:02:10|28240.71|28240.71|28240.71|28240.71|28240.71|28240.71|28240.71|28240.71|0
1649689340000|2022-04-11 15:02:20|28235.17|28235.17|28235.17|28235.17|28235.17|28235.17|28235.17|28235.17|0
1649689370000|2022-04-11 15:02:50|28229.64|28229.64|28229.64|28229.64|28229.64|28229.64|28229.64|28229.64|0
1649689380000|2022-04-11 15:03:00|28240.71|28240.71|28240.71|28240.71|28240.71|28240.71|28240.71|28240.71|0
1649689420000|2022-04-11 15:03:40|28246.24|28246.24|28246.24|28246.24|28246.24|28246.24|28246.24|28246.24|0
1649689460000|2022-04-11 15:04:20|28240.71|28240.71|28246.24|28246.24|28246.24|28246.24|28240.71|28240.71|0
1649689470000|2022-04-11 15:04:30|28239.97|28239.97|28239.97|28239.97|28239.97|28239.97|28239.97|28239.97|0
1649689490000|2022-04-11 15:04:50|28233.5|28233.5|28215.03|28215.03|28233.5|28233.5|28215.03|28215.03|0
1649689500000|2022-04-11 15:05:00|28220.57|28220.57|28220.57|28220.57|28220.57|28220.57|28220.57|28220.57|0
1649689530000|2022-04-11 15:05:30|28231.64|28231.64|28231.64|28231.64|28231.64|28231.64|28231.64|28231.64|0
1649689550000|2022-04-11 15:05:50|28237.17|28237.17|28231.64|28231.64|28237.17|28237.17|28231.64|28231.64|0
1649689580000|2022-04-11 15:06:20|28228.5|28228.5|28228.5|28228.5|28228.5|28228.5|28228.5|28228.5|0
1649689610000|2022-04-11 15:06:50|28217.43|28217.43|28211.9|28211.9|28217.43|28217.43|28211.9|28211.9|0
1649689650000|2022-04-11 15:07:30|28224.83|28224.83|28237.76|28237.76|28237.76|28237.76|28218.36|28218.36|0
1649689660000|2022-04-11 15:07:40|28244.23|28244.23|28244.23|28244.23|28244.23|28244.23|28244.23|28244.23|0
1649689670000|2022-04-11 15:07:50|28233.16|28233.16|28227.62|28227.62|28233.16|28233.16|28227.62|28227.62|0
1649689680000|2022-04-11 15:08:00|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|0
1649689700000|2022-04-11 15:08:20|28225.76|28225.76|28214.69|28214.69|28225.76|28225.76|28214.69|28214.69|0
1649689730000|2022-04-11 15:08:50|28220.23|28220.23|28214.69|28214.69|28220.23|28220.23|28214.69|28214.69|0
1649689740000|2022-04-11 15:09:00|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|0
1649689770000|2022-04-11 15:09:30|28206.76|28206.76|28206.76|28206.76|28206.76|28206.76|28206.76|28206.76|0
1649689830000|2022-04-11 15:10:30|28212.29|28212.29|28212.29|28212.29|28212.29|28212.29|28212.29|28212.29|0
1649689850000|2022-04-11 15:10:50|28199.36|28199.36|28199.36|28199.36|28199.36|28199.36|28199.36|28199.36|0
1649689930000|2022-04-11 15:12:10|28204.9|28204.9|28204.9|28204.9|28204.9|28204.9|28204.9|28204.9|0
1649689940000|2022-04-11 15:12:20|28199.36|28199.36|28210.43|28210.43|28210.43|28210.43|28199.36|28199.36|0
1649689950000|2022-04-11 15:12:30|28216.9|28216.9|28210.43|28210.43|28216.9|28216.9|28210.43|28210.43|0
1649689990000|2022-04-11 15:13:10|28207.29|28207.29|28207.29|28207.29|28207.29|28207.29|28207.29|28207.29|0
1649690020000|2022-04-11 15:13:40|28210.43|28210.43|28210.43|28210.43|28210.43|28210.43|28210.43|28210.43|0
1649690030000|2022-04-11 15:13:50|28216.9|28216.9|28216.9|28216.9|28216.9|28216.9|28216.9|28216.9|0
1649690050000|2022-04-11 15:14:10|28222.43|28222.43|28216.9|28216.9|28222.43|28222.43|28216.9|28216.9|0
1649690060000|2022-04-11 15:14:20|28227.97|28227.97|28227.97|28227.97|28227.97|28227.97|28227.97|28227.97|0
1649690070000|2022-04-11 15:14:30|28216.9|28216.9|28216.9|28216.9|28216.9|28216.9|28216.9|28216.9|0
1649690080000|2022-04-11 15:14:40|28222.43|28222.43|28227.97|28227.97|28227.97|28227.97|28222.43|28222.43|0
1649690170000|2022-04-11 15:16:10|28224.83|28224.83|28224.83|28224.83|28224.83|28224.83|28224.83|28224.83|0
1649690210000|2022-04-11 15:16:50|28231.1|28231.1|28225.57|28225.57|28231.1|28231.1|28225.57|28225.57|0
1649690270000|2022-04-11 15:17:50|28234.98|28234.98|28240.52|28240.52|28240.52|28240.52|28234.98|28234.98|0
1649690280000|2022-04-11 15:18:00|28246.05|28246.05|28246.05|28246.05|28246.05|28246.05|28246.05|28246.05|0
1649690290000|2022-04-11 15:18:10|28242.91|28242.91|28242.91|28242.91|28242.91|28242.91|28242.91|28242.91|0
1649690320000|2022-04-11 15:18:40|28248.45|28248.45|28248.45|28248.45|28248.45|28248.45|28248.45|28248.45|0
1649690330000|2022-04-11 15:18:50|28242.91|28242.91|28242.91|28242.91|28242.91|28242.91|28242.91|28242.91|0
1649690340000|2022-04-11 15:19:00|28249.38|28249.38|28249.38|28249.38|28249.38|28249.38|28249.38|28249.38|0
1649690350000|2022-04-11 15:19:10|28246.24|28246.24|28239.78|28239.78|28246.24|28246.24|28239.78|28239.78|0
1649690360000|2022-04-11 15:19:20|28228.71|28228.71|28228.71|28228.71|28228.71|28228.71|28228.71|28228.71|0
1649690390000|2022-04-11 15:19:50|28239.78|28239.78|28239.78|28239.78|28239.78|28239.78|28239.78|28239.78|0
1649690500000|2022-04-11 15:21:40|28233.31|28233.31|28221.31|28221.31|28233.31|28233.31|28221.31|28221.31|0
1649690540000|2022-04-11 15:22:20|28215.77|28215.77|28215.77|28215.77|28215.77|28215.77|28215.77|28215.77|0
1649690570000|2022-04-11 15:22:50|28221.31|28221.31|28212.64|28212.64|28221.31|28221.31|28212.64|28212.64|0
1649690600000|2022-04-11 15:23:20|28218.17|28218.17|28218.17|28218.17|28218.17|28218.17|28218.17|28218.17|0
1649690630000|2022-04-11 15:23:50|28207.1|28207.1|28207.1|28207.1|28207.1|28207.1|28207.1|28207.1|0
1649690660000|2022-04-11 15:24:20|28203.96|28203.96|28203.96|28203.96|28203.96|28203.96|28203.96|28203.96|0
1649690680000|2022-04-11 15:24:40|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|28192.89|28192.89|0
1649690690000|2022-04-11 15:24:50|28203.96|28203.96|28198.43|28198.43|28203.96|28203.96|28198.43|28198.43|0
1649690700000|2022-04-11 15:25:00|28204.9|28204.9|28198.43|28198.43|28204.9|28204.9|28198.43|28198.43|0
1649690720000|2022-04-11 15:25:20|28203.96|28203.96|28203.96|28203.96|28203.96|28203.96|28203.96|28203.96|0
1649690730000|2022-04-11 15:25:30|28197.5|28197.5|28197.5|28197.5|28197.5|28197.5|28197.5|28197.5|0
1649690750000|2022-04-11 15:25:50|28203.03|28203.03|28197.5|28197.5|28210.43|28210.43|28197.5|28197.5|0
1649690760000|2022-04-11 15:26:00|28191.03|28191.03|28191.03|28191.03|28191.03|28191.03|28191.03|28191.03|0
1649690780000|2022-04-11 15:26:20|28196.57|28196.57|28196.57|28196.57|28196.57|28196.57|28196.57|28196.57|0
1649690790000|2022-04-11 15:26:30|28193.43|28193.43|28193.43|28193.43|28193.43|28193.43|28193.43|28193.43|0
1649690800000|2022-04-11 15:26:40|28199.7|28199.7|28199.7|28199.7|28199.7|28199.7|28199.7|28199.7|0
1649690810000|2022-04-11 15:26:50|28205.24|28205.24|28194.17|28194.17|28205.24|28205.24|28194.17|28194.17|0
1649690820000|2022-04-11 15:27:00|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|0
1649690850000|2022-04-11 15:27:30|28210.77|28210.77|28205.24|28205.24|28210.77|28210.77|28205.24|28205.24|0
1649690860000|2022-04-11 15:27:40|28210.77|28210.77|28210.77|28210.77|28216.31|28216.31|28205.24|28205.24|0
1649690880000|2022-04-11 15:28:00|28216.31|28216.31|28222.77|28222.77|28222.77|28222.77|28216.31|28216.31|0
1649690900000|2022-04-11 15:28:20|28217.24|28217.24|28217.24|28217.24|28217.24|28217.24|28217.24|28217.24|0
1649690930000|2022-04-11 15:28:50|28211.7|28211.7|28217.24|28217.24|28217.24|28217.24|28211.7|28211.7|0
1649690940000|2022-04-11 15:29:00|28211.7|28211.7|28217.24|28217.24|28217.24|28217.24|28206.17|28206.17|0
1649690950000|2022-04-11 15:29:10|28222.77|28222.77|28222.77|28222.77|28222.77|28222.77|28222.77|28222.77|0
1649690960000|2022-04-11 15:29:20|28211.7|28211.7|28217.24|28217.24|28217.24|28217.24|28211.7|28211.7|0
1649690970000|2022-04-11 15:29:30|28206.17|28206.17|28214.1|28214.1|28214.1|28214.1|28203.03|28203.03|0
1649690980000|2022-04-11 15:29:40|28197.5|28197.5|28186.43|28186.43|28214.1|28214.1|28175.36|28175.36|0
1649690990000|2022-04-11 15:29:50|28197.5|28197.5|28203.03|28203.03|28219.64|28219.64|28197.5|28197.5|0
1649747700000|2022-04-12 07:15:00|28032.4|28032.4|28032.4|28032.4|28032.4|28032.4|28032.4|28032.4|0
1649747720000|2022-04-12 07:15:20|28010.26|28010.26|28004.73|28004.73|28010.26|28010.26|28004.73|28004.73|0
1649747750000|2022-04-12 07:15:50|28011.19|28011.19|28011.19|28011.19|28011.19|28011.19|28011.19|28011.19|0
1649747760000|2022-04-12 07:16:00|28004.73|28004.73|27993.66|27993.66|28004.73|28004.73|27993.66|27993.66|0
1649747780000|2022-04-12 07:16:20|27977.05|27977.05|27971.52|27971.52|27977.05|27977.05|27971.52|27971.52|0
1649747820000|2022-04-12 07:17:00|27974.65|27974.65|27974.65|27974.65|27974.65|27974.65|27974.65|27974.65|0
1649747830000|2022-04-12 07:17:10|27977.79|27977.79|27977.79|27977.79|27977.79|27977.79|27977.79|27977.79|0
1649747840000|2022-04-12 07:17:20|27950.12|27950.12|27950.12|27950.12|27950.12|27950.12|27950.12|27950.12|0
1649747850000|2022-04-12 07:17:30|27953.26|27953.26|27953.26|27953.26|27953.26|27953.26|27953.26|27953.26|0
1649747860000|2022-04-12 07:17:40|27962.67|27962.67|27962.67|27962.67|27962.67|27962.67|27962.67|27962.67|0
1649747870000|2022-04-12 07:17:50|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|0
1649747880000|2022-04-12 07:18:00|27978.53|27978.53|27972.26|27972.26|27978.53|27978.53|27972.26|27972.26|0
1649747890000|2022-04-12 07:18:10|27969.12|27969.12|27969.12|27969.12|27969.12|27969.12|27969.12|27969.12|0
1649747930000|2022-04-12 07:18:50|27924.84|27924.84|27935.91|27935.91|27935.91|27935.91|27924.84|27924.84|0
1649747940000|2022-04-12 07:19:00|27916.51|27916.51|27916.51|27916.51|27916.51|27916.51|27916.51|27916.51|0
1649747950000|2022-04-12 07:19:10|27927.58|27927.58|27927.58|27927.58|27927.58|27927.58|27927.58|27927.58|0
1649748010000|2022-04-12 07:20:10|27959.91|27959.91|27959.91|27959.91|27959.91|27959.91|27959.91|27959.91|0
1649748040000|2022-04-12 07:20:40|27969.33|27969.33|27969.33|27969.33|27969.33|27969.33|27969.33|27969.33|0
1649748090000|2022-04-12 07:21:30|28019.14|28019.14|28019.14|28019.14|28019.14|28019.14|28019.14|28019.14|0
1649748100000|2022-04-12 07:21:40|28030.21|28030.21|28046.81|28046.81|28046.81|28046.81|28030.21|28030.21|0
1649748110000|2022-04-12 07:21:50|28027.41|28027.41|28020.95|28020.95|28027.41|28027.41|28020.95|28020.95|0
1649748120000|2022-04-12 07:22:00|28011.54|28011.54|28011.54|28011.54|28011.54|28011.54|28011.54|28011.54|0
1649748150000|2022-04-12 07:22:30|27992.14|27992.14|27992.14|27992.14|27992.14|27992.14|27992.14|27992.14|0
1649748160000|2022-04-12 07:22:40|27953.39|27953.39|27953.39|27953.39|27953.39|27953.39|27953.39|27953.39|0
1649748190000|2022-04-12 07:23:10|27962.81|27962.81|27962.81|27962.81|27962.81|27962.81|27962.81|27962.81|0
1649748240000|2022-04-12 07:24:00|27956.53|27956.53|27956.53|27956.53|27956.53|27956.53|27956.53|27956.53|0
1649748250000|2022-04-12 07:24:10|27953.39|27953.39|27953.39|27953.39|27953.39|27953.39|27953.39|27953.39|0
1649748340000|2022-04-12 07:25:40|27986.6|27986.6|28012.47|28012.47|28012.47|28012.47|27986.6|27986.6|0
1649748350000|2022-04-12 07:25:50|28023.54|28023.54|28052.69|28052.69|28052.69|28052.69|28023.54|28023.54|0
1649748430000|2022-04-12 07:27:10|28080.36|28080.36|28080.36|28080.36|28080.36|28080.36|28080.36|28080.36|0
1649748440000|2022-04-12 07:27:20|28085.9|28085.9|28079.62|28079.62|28085.9|28085.9|28079.62|28079.62|0
1649748510000|2022-04-12 07:28:30|28046.42|28046.42|28046.42|28046.42|28046.42|28046.42|28046.42|28046.42|0
1649748530000|2022-04-12 07:28:50|28024.28|28024.28|28024.28|28024.28|28024.28|28024.28|28024.28|28024.28|0
1649748550000|2022-04-12 07:29:10|28021.14|28021.14|28021.14|28021.14|28021.14|28021.14|28021.14|28021.14|0
1649748610000|2022-04-12 07:30:10|28034.07|28034.07|28034.07|28034.07|28034.07|28034.07|28034.07|28034.07|0
1649748630000|2022-04-12 07:30:30|28028.54|28028.54|28023|28023|28028.54|28028.54|28023|28023|0
1649748660000|2022-04-12 07:31:00|28032.42|28032.42|28029.28|28029.28|28032.42|28032.42|28029.28|28029.28|0
1649748680000|2022-04-12 07:31:20|28035.74|28035.74|28030.21|28030.21|28035.74|28035.74|28030.21|28030.21|0
1649748690000|2022-04-12 07:31:30|28024.67|28024.67|28024.67|28024.67|28024.67|28024.67|28024.67|28024.67|0
1649748700000|2022-04-12 07:31:40|28018.21|28018.21|28011.74|28011.74|28018.21|28018.21|28011.74|28011.74|0
1649748730000|2022-04-12 07:32:10|28006.21|28006.21|28006.21|28006.21|28006.21|28006.21|28006.21|28006.21|0
1649748740000|2022-04-12 07:32:20|27993.27|27993.27|27993.27|27993.27|27993.27|27993.27|27993.27|27993.27|0
1649748770000|2022-04-12 07:32:50|27980.34|27980.34|27974.07|27974.07|27980.34|27980.34|27974.07|27974.07|0
1649748790000|2022-04-12 07:33:10|27967.6|27967.6|27967.6|27967.6|27967.6|27967.6|27967.6|27967.6|0
1649748820000|2022-04-12 07:33:40|27962.07|27962.07|27962.07|27962.07|27962.07|27962.07|27962.07|27962.07|0
1649748890000|2022-04-12 07:34:50|27949.13|27949.13|27949.13|27949.13|27949.13|27949.13|27949.13|27949.13|0
1649748900000|2022-04-12 07:35:00|27976.81|27976.81|27982.34|27982.34|27982.34|27982.34|27976.81|27976.81|0
1649748960000|2022-04-12 07:36:00|27975.88|27975.88|27975.88|27975.88|27975.88|27975.88|27975.88|27975.88|0
1649748990000|2022-04-12 07:36:30|27986.94|27986.94|27986.94|27986.94|27986.94|27986.94|27986.94|27986.94|0
1649749020000|2022-04-12 07:37:00|27980.48|27980.48|27967.55|27967.55|27980.48|27980.48|27967.55|27967.55|0
1649749030000|2022-04-12 07:37:10|27980.48|27980.48|27980.48|27980.48|27980.48|27980.48|27980.48|27980.48|0
1649749040000|2022-04-12 07:37:20|27967.55|27967.55|27961.08|27961.08|27967.55|27967.55|27961.08|27961.08|0
1649749050000|2022-04-12 07:37:30|27950.01|27950.01|27950.01|27950.01|27950.01|27950.01|27950.01|27950.01|0
1649749130000|2022-04-12 07:38:50|27946.87|27946.87|27946.87|27946.87|27946.87|27946.87|27946.87|27946.87|0
1649749150000|2022-04-12 07:39:10|27933.94|27933.94|27933.94|27933.94|27933.94|27933.94|27933.94|27933.94|0
1649749160000|2022-04-12 07:39:20|27922.87|27922.87|27922.87|27922.87|27922.87|27922.87|27922.87|27922.87|0
1649749170000|2022-04-12 07:39:30|27929.15|27929.15|27929.15|27929.15|27929.15|27929.15|27929.15|27929.15|0
1649749220000|2022-04-12 07:40:20|27948.54|27948.54|27948.54|27948.54|27948.54|27948.54|27948.54|27948.54|0
1649749310000|2022-04-12 07:41:50|27945.41|27945.41|27945.41|27945.41|27945.41|27945.41|27945.41|27945.41|0
1649749320000|2022-04-12 07:42:00|27928.8|27928.8|27928.8|27928.8|27928.8|27928.8|27928.8|27928.8|0
1649749330000|2022-04-12 07:42:10|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|0
1649749370000|2022-04-12 07:42:50|27935.27|27935.27|27935.27|27935.27|27935.27|27935.27|27935.27|27935.27|0
1649749410000|2022-04-12 07:43:30|27940.8|27940.8|27940.8|27940.8|27940.8|27940.8|27940.8|27940.8|0
1649749420000|2022-04-12 07:43:40|27953.74|27953.74|27953.74|27953.74|27953.74|27953.74|27953.74|27953.74|0
1649749490000|2022-04-12 07:44:50|27931.6|27931.6|27931.6|27931.6|27931.6|27931.6|27931.6|27931.6|0
1649749500000|2022-04-12 07:45:00|27928.46|27928.46|27928.46|27928.46|27928.46|27928.46|27928.46|27928.46|0
1649749540000|2022-04-12 07:45:40|27915.53|27915.53|27915.53|27915.53|27915.53|27915.53|27915.53|27915.53|0
1649749560000|2022-04-12 07:46:00|27928.46|27928.46|27928.46|27928.46|27928.46|27928.46|27928.46|27928.46|0
1649749570000|2022-04-12 07:46:10|27934.74|27934.74|27976.62|27976.62|27976.62|27976.62|27934.74|27934.74|0
1649749580000|2022-04-12 07:46:20|27982.15|27982.15|27982.15|27982.15|27982.15|27982.15|27982.15|27982.15|0
1649749600000|2022-04-12 07:46:40|27975.88|27975.88|27975.88|27975.88|27975.88|27975.88|27975.88|27975.88|0
1649749620000|2022-04-12 07:47:00|27979.01|27979.01|27979.01|27979.01|27979.01|27979.01|27979.01|27979.01|0
1649749630000|2022-04-12 07:47:10|27984.55|27984.55|27984.55|27984.55|27984.55|27984.55|27984.55|27984.55|0
1649749700000|2022-04-12 07:48:20|27991.01|27991.01|27991.01|27991.01|27991.01|27991.01|27991.01|27991.01|0
1649749720000|2022-04-12 07:48:40|28007.62|28007.62|28007.62|28007.62|28007.62|28007.62|28007.62|28007.62|0
1649749730000|2022-04-12 07:48:50|28002.08|28002.08|28002.08|28002.08|28002.08|28002.08|28002.08|28002.08|0
1649749740000|2022-04-12 07:49:00|27996.55|27996.55|27996.55|27996.55|27996.55|27996.55|27996.55|27996.55|0
1649749790000|2022-04-12 07:49:50|28013.15|28013.15|28013.15|28013.15|28013.15|28013.15|28013.15|28013.15|0
1649749850000|2022-04-12 07:50:50|28018.69|28018.69|28044.55|28044.55|28044.55|28044.55|28018.69|28018.69|0
1649749870000|2022-04-12 07:51:10|28061.16|28061.16|28080.36|28080.36|28080.36|28080.36|28061.16|28061.16|0
1649749910000|2022-04-12 07:51:50|28086.83|28086.83|28086.83|28086.83|28086.83|28086.83|28086.83|28086.83|0
1649749940000|2022-04-12 07:52:20|28103.44|28103.44|28103.44|28103.44|28103.44|28103.44|28103.44|28103.44|0
1649750000000|2022-04-12 07:53:20|28120.04|28120.04|28131.11|28131.11|28131.11|28131.11|28120.04|28120.04|0
1649750040000|2022-04-12 07:54:00|28118.18|28118.18|28118.18|28118.18|28118.18|28118.18|28118.18|28118.18|0
1649750060000|2022-04-12 07:54:20|28124.64|28124.64|28124.64|28124.64|28124.64|28124.64|28124.64|28124.64|0
1649750080000|2022-04-12 07:54:40|28146.78|28146.78|28146.78|28146.78|28146.78|28146.78|28146.78|28146.78|0
1649750100000|2022-04-12 07:55:00|28141.25|28141.25|28141.25|28141.25|28141.25|28141.25|28141.25|28141.25|0
1649750150000|2022-04-12 07:55:50|28163.39|28163.39|28163.39|28163.39|28163.39|28163.39|28163.39|28163.39|0
1649750160000|2022-04-12 07:56:00|28174.46|28174.46|28174.46|28174.46|28174.46|28174.46|28174.46|28174.46|0
1649750200000|2022-04-12 07:56:40|28168.92|28168.92|28168.92|28168.92|28168.92|28168.92|28168.92|28168.92|0
1649750260000|2022-04-12 07:57:40|28175.39|28175.39|28175.39|28175.39|28175.39|28175.39|28175.39|28175.39|0
1649750350000|2022-04-12 07:59:10|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|0
1649750370000|2022-04-12 07:59:30|28159.32|28159.32|28159.32|28159.32|28159.32|28159.32|28159.32|28159.32|0
1649750420000|2022-04-12 08:00:20|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|0
1649750460000|2022-04-12 08:01:00|28145.85|28145.85|28145.85|28145.85|28145.85|28145.85|28145.85|28145.85|0
1649750490000|2022-04-12 08:01:30|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|0
1649750520000|2022-04-12 08:02:00|28137.18|28137.18|28117.97|28117.97|28137.18|28137.18|28117.97|28117.97|0
1649750550000|2022-04-12 08:02:30|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|0
1649750590000|2022-04-12 08:03:10|28105.97|28105.97|28105.97|28105.97|28105.97|28105.97|28105.97|28105.97|0
1649750600000|2022-04-12 08:03:20|28078.3|28078.3|28078.3|28078.3|28078.3|28078.3|28078.3|28078.3|0
1649750610000|2022-04-12 08:03:30|28089.36|28089.36|28089.36|28089.36|28089.36|28089.36|28089.36|28089.36|0
1649750640000|2022-04-12 08:04:00|28111.5|28111.5|28111.5|28111.5|28111.5|28111.5|28111.5|28111.5|0
1649750680000|2022-04-12 08:04:40|28105.04|28105.04|28105.04|28105.04|28105.04|28105.04|28105.04|28105.04|0
1649750690000|2022-04-12 08:04:50|28093.97|28093.97|28093.97|28093.97|28093.97|28093.97|28093.97|28093.97|0
1649750710000|2022-04-12 08:05:10|28087.5|28087.5|28087.5|28087.5|28087.5|28087.5|28087.5|28087.5|0
1649750730000|2022-04-12 08:05:30|28081.97|28081.97|28081.97|28081.97|28081.97|28081.97|28081.97|28081.97|0
1649750750000|2022-04-12 08:05:50|28075.69|28075.69|28075.69|28075.69|28075.69|28075.69|28075.69|28075.69|0
1649750760000|2022-04-12 08:06:00|28081.97|28081.97|28081.97|28081.97|28081.97|28081.97|28081.97|28081.97|0
1649750770000|2022-04-12 08:06:10|28065.36|28065.36|28065.36|28065.36|28065.36|28065.36|28065.36|28065.36|0
1649750790000|2022-04-12 08:06:30|28043.22|28043.22|28036.76|28036.76|28043.22|28043.22|28036.76|28036.76|0
1649750820000|2022-04-12 08:07:00|28025.69|28025.69|28019.22|28019.22|28025.69|28025.69|28019.22|28019.22|0
1649750860000|2022-04-12 08:07:40|28012.76|28012.76|28012.76|28012.76|28012.76|28012.76|28012.76|28012.76|0
1649750950000|2022-04-12 08:09:10|28023.83|28023.83|28023.83|28023.83|28023.83|28023.83|28023.83|28023.83|0
1649750980000|2022-04-12 08:09:40|28036.76|28036.76|28036.76|28036.76|28036.76|28036.76|28036.76|28036.76|0
1649751000000|2022-04-12 08:10:00|28043.03|28043.03|28043.03|28043.03|28043.03|28043.03|28043.03|28043.03|0
1649751020000|2022-04-12 08:10:20|28046.17|28046.17|28043.77|28043.77|28049.31|28049.31|28043.77|28043.77|0
1649751030000|2022-04-12 08:10:30|28040.64|28040.64|28040.64|28040.64|28040.64|28040.64|28040.64|28040.64|0
1649751050000|2022-04-12 08:10:50|28035.1|28035.1|28035.1|28035.1|28035.1|28035.1|28035.1|28035.1|0
1649751060000|2022-04-12 08:11:00|28051.71|28051.71|28057.98|28057.98|28057.98|28057.98|28051.71|28051.71|0
1649751240000|2022-04-12 08:14:00|28052.45|28052.45|28052.45|28052.45|28052.45|28052.45|28052.45|28052.45|0
1649751250000|2022-04-12 08:14:10|28057.98|28057.98|28063.52|28063.52|28063.52|28063.52|28057.98|28057.98|0
1649751360000|2022-04-12 08:16:00|28069.05|28069.05|28074.59|28074.59|28074.59|28074.59|28069.05|28069.05|0
1649751380000|2022-04-12 08:16:20|28087.52|28087.52|28087.52|28087.52|28087.52|28087.52|28087.52|28087.52|0
1649751400000|2022-04-12 08:16:40|28081.24|28081.24|28078.1|28078.1|28081.24|28081.24|28078.1|28078.1|0
1649751430000|2022-04-12 08:17:10|28071.64|28071.64|28077.17|28077.17|28077.17|28077.17|28071.64|28071.64|0
1649751520000|2022-04-12 08:18:40|28070.9|28070.9|28070.9|28070.9|28070.9|28070.9|28070.9|28070.9|0
1649751580000|2022-04-12 08:19:40|28067.76|28067.76|28074.04|28074.04|28074.04|28074.04|28067.76|28067.76|0
1649751600000|2022-04-12 08:20:00|28090.64|28090.64|28096.17|28096.17|28096.17|28096.17|28090.64|28090.64|0
1649751610000|2022-04-12 08:20:10|28099.31|28099.31|28093.78|28093.78|28099.31|28099.31|28093.78|28093.78|0
1649751660000|2022-04-12 08:21:00|28110.38|28110.38|28110.38|28110.38|28110.38|28110.38|28110.38|28110.38|0
1649751680000|2022-04-12 08:21:20|28116.85|28116.85|28116.85|28116.85|28116.85|28116.85|28116.85|28116.85|0
1649751690000|2022-04-12 08:21:30|28123.12|28123.12|28134.19|28134.19|28134.19|28134.19|28123.12|28123.12|0
1649751770000|2022-04-12 08:22:50|28150.8|28150.8|28156.33|28156.33|28156.33|28156.33|28150.8|28150.8|0
1649751850000|2022-04-12 08:24:10|28161.87|28161.87|28161.87|28161.87|28161.87|28161.87|28161.87|28161.87|0
1649751900000|2022-04-12 08:25:00|28150.8|28150.8|28150.8|28150.8|28150.8|28150.8|28150.8|28150.8|0
1649751910000|2022-04-12 08:25:10|28134.19|28134.19|28139.73|28139.73|28139.73|28139.73|28134.19|28134.19|0
1649751920000|2022-04-12 08:25:20|28123.12|28123.12|28123.12|28123.12|28123.12|28123.12|28123.12|28123.12|0
1649751940000|2022-04-12 08:25:40|28089.91|28089.91|28089.91|28089.91|28089.91|28089.91|28089.91|28089.91|0
1649751980000|2022-04-12 08:26:20|28100.98|28100.98|28106.52|28106.52|28106.52|28106.52|28100.98|28100.98|0
1649752140000|2022-04-12 08:29:00|28117.59|28117.59|28117.59|28117.59|28117.59|28117.59|28117.59|28117.59|0
1649752180000|2022-04-12 08:29:40|28139.73|28139.73|28134.19|28134.19|28139.73|28139.73|28134.19|28134.19|0
1649752230000|2022-04-12 08:30:30|28123.12|28123.12|28123.12|28123.12|28123.12|28123.12|28123.12|28123.12|0
1649752420000|2022-04-12 08:33:40|28143.61|28143.61|28156.54|28156.54|28156.54|28156.54|28143.61|28143.61|0
1649752450000|2022-04-12 08:34:10|28162.07|28162.07|28188.09|28188.09|28188.09|28188.09|28162.07|28162.07|0
1649752470000|2022-04-12 08:34:30|28181.81|28181.81|28181.81|28181.81|28181.81|28181.81|28181.81|28181.81|0
1649752600000|2022-04-12 08:36:40|28192.88|28192.88|28192.88|28192.88|28192.88|28192.88|28192.88|28192.88|0
1649752610000|2022-04-12 08:36:50|28203.95|28203.95|28203.95|28203.95|28203.95|28203.95|28203.95|28203.95|0
1649752620000|2022-04-12 08:37:00|28200.82|28200.82|28200.82|28200.82|28200.82|28200.82|28200.82|28200.82|0
1649752650000|2022-04-12 08:37:30|28189.75|28189.75|28200.82|28200.82|28200.82|28200.82|28189.75|28189.75|0
1649752810000|2022-04-12 08:40:10|28206.35|28206.35|28206.35|28206.35|28206.35|28206.35|28206.35|28206.35|0
1649752820000|2022-04-12 08:40:20|28225.75|28225.75|28232.22|28232.22|28232.22|28232.22|28225.75|28225.75|0
1649752830000|2022-04-12 08:40:30|28210.08|28210.08|28210.08|28210.08|28210.08|28210.08|28210.08|28210.08|0
1649752840000|2022-04-12 08:40:40|28199.01|28199.01|28199.01|28199.01|28199.01|28199.01|28199.01|28199.01|0
1649752870000|2022-04-12 08:41:10|28204.54|28204.54|28204.54|28204.54|28204.54|28204.54|28204.54|28204.54|0
1649753000000|2022-04-12 08:43:20|28215.61|28215.61|28215.61|28215.61|28215.61|28215.61|28215.61|28215.61|0
1649753040000|2022-04-12 08:44:00|28226.68|28226.68|28226.68|28226.68|28226.68|28226.68|28226.68|28226.68|0
1649753070000|2022-04-12 08:44:30|28210.08|28210.08|28210.08|28210.08|28210.08|28210.08|28210.08|28210.08|0
1649753080000|2022-04-12 08:44:40|28216.54|28216.54|28216.54|28216.54|28216.54|28216.54|28216.54|28216.54|0
1649753170000|2022-04-12 08:46:10|28255.29|28255.29|28268.03|28268.03|28268.03|28268.03|28255.29|28255.29|0
1649753190000|2022-04-12 08:46:30|28262.49|28262.49|28268.96|28268.96|28268.96|28268.96|28262.49|28262.49|0
1649753300000|2022-04-12 08:48:20|28252.36|28252.36|28252.36|28252.36|28257.89|28257.89|28252.36|28252.36|0
1649753320000|2022-04-12 08:48:40|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|0
1649753340000|2022-04-12 08:49:00|28263.42|28263.42|28263.42|28263.42|28263.42|28263.42|28263.42|28263.42|0
1649753370000|2022-04-12 08:49:30|28246.82|28246.82|28246.82|28246.82|28246.82|28246.82|28246.82|28246.82|0
1649753380000|2022-04-12 08:49:40|28252.36|28252.36|28252.36|28252.36|28252.36|28252.36|28252.36|28252.36|0
1649753400000|2022-04-12 08:50:00|28263.42|28263.42|28263.42|28263.42|28263.42|28263.42|28263.42|28263.42|0
1649753470000|2022-04-12 08:51:10|28268.96|28268.96|28268.96|28268.96|28268.96|28268.96|28268.96|28268.96|0
1649753480000|2022-04-12 08:51:20|28274.49|28274.49|28274.49|28274.49|28274.49|28274.49|28274.49|28274.49|0
1649753520000|2022-04-12 08:52:00|28285.56|28285.56|28291.1|28291.1|28291.1|28291.1|28285.56|28285.56|0
1649753530000|2022-04-12 08:52:10|28296.63|28296.63|28296.63|28296.63|28296.63|28296.63|28296.63|28296.63|0
1649753540000|2022-04-12 08:52:20|28306.05|28306.05|28311.58|28311.58|28311.58|28311.58|28306.05|28306.05|0
1649753560000|2022-04-12 08:52:40|28317.12|28317.12|28317.12|28317.12|28317.12|28317.12|28317.12|28317.12|0
1649753640000|2022-04-12 08:54:00|28322.65|28322.65|28322.65|28322.65|28322.65|28322.65|28322.65|28322.65|0
1649753720000|2022-04-12 08:55:20|28311.58|28311.58|28317.12|28317.12|28317.12|28317.12|28311.58|28311.58|0
1649753760000|2022-04-12 08:56:00|28313.98|28313.98|28302.91|28302.91|28313.98|28313.98|28302.91|28302.91|0
1649753770000|2022-04-12 08:56:10|28308.44|28308.44|28308.44|28308.44|28308.44|28308.44|28308.44|28308.44|0
1649753780000|2022-04-12 08:56:20|28313.98|28313.98|28313.98|28313.98|28313.98|28313.98|28313.98|28313.98|0
1649753830000|2022-04-12 08:57:10|28308.44|28308.44|28302.91|28302.91|28308.44|28308.44|28302.91|28302.91|0
1649753850000|2022-04-12 08:57:30|28309.18|28309.18|28309.18|28309.18|28309.18|28309.18|28309.18|28309.18|0
1649753860000|2022-04-12 08:57:40|28306.05|28306.05|28306.05|28306.05|28306.05|28306.05|28306.05|28306.05|0
1649753870000|2022-04-12 08:57:50|28300.51|28300.51|28300.51|28300.51|28300.51|28300.51|28300.51|28300.51|0
1649753910000|2022-04-12 08:58:30|28289.44|28289.44|28289.44|28289.44|28289.44|28289.44|28289.44|28289.44|0
1649753940000|2022-04-12 08:59:00|28272.84|28272.84|28278.37|28278.37|28278.37|28278.37|28272.84|28272.84|0
1649753950000|2022-04-12 08:59:10|28272.84|28272.84|28272.84|28272.84|28272.84|28272.84|28272.84|28272.84|0
1649753970000|2022-04-12 08:59:30|28259.91|28259.91|28259.91|28259.91|28259.91|28259.91|28259.91|28259.91|0
1649753980000|2022-04-12 08:59:40|28266.37|28266.37|28260.84|28260.84|28266.37|28266.37|28260.84|28260.84|0
1649754020000|2022-04-12 09:00:20|28271.91|28271.91|28258.97|28258.97|28271.91|28271.91|28258.97|28258.97|0
1649754090000|2022-04-12 09:01:30|28253.44|28253.44|28253.44|28253.44|28253.44|28253.44|28253.44|28253.44|0
1649754120000|2022-04-12 09:02:00|28258.97|28258.97|28258.97|28258.97|28258.97|28258.97|28258.97|28258.97|0
1649754200000|2022-04-12 09:03:20|28264.51|28264.51|28270.04|28270.04|28270.04|28270.04|28264.51|28264.51|0
1649754230000|2022-04-12 09:03:50|28276.51|28276.51|28276.51|28276.51|28276.51|28276.51|28276.51|28276.51|0
1649754240000|2022-04-12 09:04:00|28270.97|28270.97|28270.97|28270.97|28270.97|28270.97|28270.97|28270.97|0
1649754260000|2022-04-12 09:04:20|28265.44|28265.44|28265.44|28265.44|28265.44|28265.44|28265.44|28265.44|0
1649754270000|2022-04-12 09:04:30|28259.91|28259.91|28259.91|28259.91|28259.91|28259.91|28259.91|28259.91|0
1649754310000|2022-04-12 09:05:10|28247.35|28247.35|28241.82|28241.82|28247.35|28247.35|28241.82|28241.82|0
1649754320000|2022-04-12 09:05:20|28252.89|28252.89|28252.89|28252.89|28252.89|28252.89|28252.89|28252.89|0
1649754330000|2022-04-12 09:05:30|28247.35|28247.35|28247.35|28247.35|28247.35|28247.35|28247.35|28247.35|0
1649754350000|2022-04-12 09:05:50|28252.89|28252.89|28247.35|28247.35|28263.96|28263.96|28247.35|28247.35|0
1649754360000|2022-04-12 09:06:00|28241.82|28241.82|28236.28|28236.28|28241.82|28241.82|28236.28|28236.28|0
1649754370000|2022-04-12 09:06:10|28241.82|28241.82|28247.35|28247.35|28247.35|28247.35|28241.82|28241.82|0
1649754380000|2022-04-12 09:06:20|28252.89|28252.89|28263.96|28263.96|28263.96|28263.96|28252.89|28252.89|0
1649754390000|2022-04-12 09:06:30|28258.42|28258.42|28258.42|28258.42|28258.42|28258.42|28258.42|28258.42|0
1649754400000|2022-04-12 09:06:40|28261.56|28261.56|28278.17|28278.17|28278.17|28278.17|28261.56|28261.56|0
1649754410000|2022-04-12 09:06:50|28267.1|28267.1|28267.1|28267.1|28267.1|28267.1|28267.1|28267.1|0
1649754420000|2022-04-12 09:07:00|28272.63|28272.63|28278.17|28278.17|28278.17|28278.17|28272.63|28272.63|0
1649754430000|2022-04-12 09:07:10|28283.7|28283.7|28283.7|28283.7|28283.7|28283.7|28283.7|28283.7|0
1649754450000|2022-04-12 09:07:30|28278.17|28278.17|28283.7|28283.7|28283.7|28283.7|28278.17|28278.17|0
1649754460000|2022-04-12 09:07:40|28278.17|28278.17|28278.17|28278.17|28278.17|28278.17|28278.17|28278.17|0
1649754480000|2022-04-12 09:08:00|28297.56|28297.56|28297.56|28297.56|28297.56|28297.56|28297.56|28297.56|0
1649754490000|2022-04-12 09:08:10|28303.1|28303.1|28314.17|28314.17|28314.17|28314.17|28303.1|28303.1|0
1649754500000|2022-04-12 09:08:20|28308.63|28308.63|28308.63|28308.63|28308.63|28308.63|28308.63|28308.63|0
1649754510000|2022-04-12 09:08:30|28314.17|28314.17|28308.63|28308.63|28314.17|28314.17|28308.63|28308.63|0
1649754520000|2022-04-12 09:08:40|28297.56|28297.56|28303.1|28303.1|28308.63|28308.63|28297.56|28297.56|0
1649754540000|2022-04-12 09:09:00|28314.17|28314.17|28314.17|28314.17|28314.17|28314.17|28314.17|28314.17|0
1649754550000|2022-04-12 09:09:10|28336.31|28336.31|28336.31|28336.31|28336.31|28336.31|28336.31|28336.31|0
1649754590000|2022-04-12 09:09:50|28369.52|28369.52|28369.52|28369.52|28369.52|28369.52|28369.52|28369.52|0
1649754660000|2022-04-12 09:11:00|28375.05|28375.05|28380.59|28380.59|28380.59|28380.59|28375.05|28375.05|0
1649754680000|2022-04-12 09:11:20|28363.98|28363.98|28358.45|28358.45|28363.98|28363.98|28358.45|28358.45|0
1649754690000|2022-04-12 09:11:30|28364.91|28364.91|28351.98|28351.98|28364.91|28364.91|28351.98|28351.98|0
1649754700000|2022-04-12 09:11:40|28346.45|28346.45|28346.45|28346.45|28346.45|28346.45|28346.45|28346.45|0
1649754710000|2022-04-12 09:11:50|28340.91|28340.91|28329.84|28329.84|28340.91|28340.91|28329.84|28329.84|0
1649754780000|2022-04-12 09:13:00|28324.31|28324.31|28324.31|28324.31|28324.31|28324.31|28324.31|28324.31|0
1649754910000|2022-04-12 09:15:10|28313.24|28313.24|28313.24|28313.24|28313.24|28313.24|28313.24|28313.24|0
1649754920000|2022-04-12 09:15:20|28318.77|28318.77|28324.31|28324.31|28324.31|28324.31|28318.77|28318.77|0
1649754950000|2022-04-12 09:15:50|28329.84|28329.84|28329.84|28329.84|28329.84|28329.84|28329.84|28329.84|0
1649755000000|2022-04-12 09:16:40|28335.38|28335.38|28335.38|28335.38|28335.38|28335.38|28335.38|28335.38|0
1649755020000|2022-04-12 09:17:00|28328.91|28328.91|28322.44|28322.44|28328.91|28328.91|28322.44|28322.44|0
1649755030000|2022-04-12 09:17:10|28305.84|28305.84|28305.84|28305.84|28305.84|28305.84|28305.84|28305.84|0
1649755040000|2022-04-12 09:17:20|28311.37|28311.37|28311.37|28311.37|28311.37|28311.37|28311.37|28311.37|0
1649755060000|2022-04-12 09:17:40|28305.84|28305.84|28305.84|28305.84|28305.84|28305.84|28305.84|28305.84|0
1649755140000|2022-04-12 09:19:00|28311.37|28311.37|28316.91|28316.91|28316.91|28316.91|28311.37|28311.37|0
1649755160000|2022-04-12 09:19:20|28322.44|28322.44|28322.44|28322.44|28327.98|28327.98|28316.91|28316.91|0
1649755230000|2022-04-12 09:20:30|28316.17|28316.17|28316.17|28316.17|28316.17|28316.17|28316.17|28316.17|0
1649755240000|2022-04-12 09:20:40|28299.56|28299.56|28299.56|28299.56|28299.56|28299.56|28299.56|28299.56|0
1649755270000|2022-04-12 09:21:10|28288.49|28288.49|28288.49|28288.49|28288.49|28288.49|28288.49|28288.49|0
1649755360000|2022-04-12 09:22:40|28294.03|28294.03|28294.03|28294.03|28294.03|28294.03|28294.03|28294.03|0
1649755380000|2022-04-12 09:23:00|28281.48|28281.48|28281.48|28281.48|28281.48|28281.48|28281.48|28281.48|0
1649755410000|2022-04-12 09:23:30|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|0
1649755460000|2022-04-12 09:24:20|28280.55|28280.55|28280.55|28280.55|28280.55|28280.55|28280.55|28280.55|0
1649755510000|2022-04-12 09:25:10|28269.48|28269.48|28280.55|28280.55|28280.55|28280.55|28269.48|28269.48|0
1649755760000|2022-04-12 09:29:20|28286.08|28286.08|28286.08|28286.08|28286.08|28286.08|28286.08|28286.08|0
1649755770000|2022-04-12 09:29:30|28280.55|28280.55|28280.55|28280.55|28280.55|28280.55|28280.55|28280.55|0
1649755790000|2022-04-12 09:29:50|28274.08|28274.08|28274.08|28274.08|28274.08|28274.08|28274.08|28274.08|0
1649755810000|2022-04-12 09:30:10|28268.55|28268.55|28268.55|28268.55|28268.55|28268.55|28262.08|28262.08|0
1649755850000|2022-04-12 09:30:50|28262.08|28262.08|28262.08|28262.08|28262.08|28262.08|28262.08|28262.08|0
1649755860000|2022-04-12 09:31:00|28256.54|28256.54|28263.01|28263.01|28263.01|28263.01|28256.54|28256.54|0
1649755870000|2022-04-12 09:31:10|28256.54|28256.54|28250.08|28250.08|28256.54|28256.54|28250.08|28250.08|0
1649755900000|2022-04-12 09:31:40|28222.4|28222.4|28222.4|28222.4|28222.4|28222.4|28222.4|28222.4|0
1649755930000|2022-04-12 09:32:10|28233.47|28233.47|28239.01|28239.01|28239.01|28239.01|28233.47|28233.47|0
1649755970000|2022-04-12 09:32:50|28233.47|28233.47|28233.47|28233.47|28233.47|28233.47|28233.47|28233.47|0
1649756060000|2022-04-12 09:34:20|28255.61|28255.61|28244.54|28244.54|28255.61|28255.61|28244.54|28244.54|0
1649756170000|2022-04-12 09:36:10|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|0
1649756200000|2022-04-12 09:36:40|28243.61|28243.61|28243.61|28243.61|28243.61|28243.61|28243.61|28243.61|0
1649756210000|2022-04-12 09:36:50|28237.15|28237.15|28242.68|28242.68|28242.68|28242.68|28237.15|28237.15|0
1649756220000|2022-04-12 09:37:00|28255.61|28255.61|28255.61|28255.61|28255.61|28255.61|28255.61|28255.61|0
1649756300000|2022-04-12 09:38:20|28258.75|28258.75|28258.75|28258.75|28258.75|28258.75|28258.75|28258.75|0
1649756330000|2022-04-12 09:38:50|28261.89|28261.89|28261.89|28261.89|28261.89|28261.89|28261.89|28261.89|0
1649756340000|2022-04-12 09:39:00|28267.42|28267.42|28267.42|28267.42|28267.42|28267.42|28267.42|28267.42|0
1649756490000|2022-04-12 09:41:30|28272.96|28272.96|28272.96|28272.96|28272.96|28272.96|28272.96|28272.96|0
1649756520000|2022-04-12 09:42:00|28250.82|28250.82|28245.28|28245.28|28250.82|28250.82|28245.28|28245.28|0
1649756590000|2022-04-12 09:43:10|28256.35|28256.35|28256.35|28256.35|28256.35|28256.35|28256.35|28256.35|0
1649756630000|2022-04-12 09:43:50|28243.61|28243.61|28243.61|28243.61|28243.61|28243.61|28243.61|28243.61|0
1649756660000|2022-04-12 09:44:20|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|0
1649756710000|2022-04-12 09:45:10|28244.54|28244.54|28244.54|28244.54|28244.54|28244.54|28244.54|28244.54|0
1649756730000|2022-04-12 09:45:30|28239.01|28239.01|28239.01|28239.01|28239.01|28239.01|28239.01|28239.01|0
1649756740000|2022-04-12 09:45:40|28244.54|28244.54|28244.54|28244.54|28244.54|28244.54|28244.54|28244.54|0
1649756780000|2022-04-12 09:46:20|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|28250.08|0
1649756790000|2022-04-12 09:46:30|28239.01|28239.01|28239.01|28239.01|28239.01|28239.01|28239.01|28239.01|0
1649756820000|2022-04-12 09:47:00|28242.15|28242.15|28242.15|28242.15|28242.15|28242.15|28242.15|28242.15|0
1649756890000|2022-04-12 09:48:10|28231.08|28231.08|28231.08|28231.08|28231.08|28231.08|28231.08|28231.08|0
1649756900000|2022-04-12 09:48:20|28236.61|28236.61|28236.61|28236.61|28236.61|28236.61|28236.61|28236.61|0
1649756990000|2022-04-12 09:49:50|28231.08|28231.08|28236.61|28236.61|28236.61|28236.61|28231.08|28231.08|0
1649757000000|2022-04-12 09:50:00|28230.15|28230.15|28230.15|28230.15|28230.15|28230.15|28230.15|28230.15|0
1649757050000|2022-04-12 09:50:50|28224.61|28224.61|28235.68|28235.68|28235.68|28235.68|28224.61|28224.61|0
1649757090000|2022-04-12 09:51:30|28229.21|28229.21|28229.21|28229.21|28229.21|28229.21|28229.21|28229.21|0
1649757120000|2022-04-12 09:52:00|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|0
1649757150000|2022-04-12 09:52:30|28201.54|28201.54|28201.54|28201.54|28201.54|28201.54|28201.54|28201.54|0
1649757200000|2022-04-12 09:53:20|28190.47|28190.47|28190.47|28190.47|28190.47|28190.47|28190.47|28190.47|0
1649757240000|2022-04-12 09:54:00|28196.01|28196.01|28196.01|28196.01|28196.01|28196.01|28196.01|28196.01|0
1649757280000|2022-04-12 09:54:40|28207.08|28207.08|28207.08|28207.08|28207.08|28207.08|28207.08|28207.08|0
1649757290000|2022-04-12 09:54:50|28210.21|28210.21|28210.21|28210.21|28210.21|28210.21|28210.21|28210.21|0
1649757310000|2022-04-12 09:55:10|28188.07|28188.07|28188.07|28188.07|28188.07|28188.07|28188.07|28188.07|0
1649757320000|2022-04-12 09:55:20|28182.54|28182.54|28182.54|28182.54|28182.54|28182.54|28177|28177|0
1649757330000|2022-04-12 09:55:30|28177|28177|28188.07|28188.07|28188.07|28188.07|28177|28177|0
1649757350000|2022-04-12 09:55:50|28182.54|28182.54|28182.54|28182.54|28182.54|28182.54|28182.54|28182.54|0
1649757370000|2022-04-12 09:56:10|28177|28177|28177|28177|28177|28177|28177|28177|0
1649757380000|2022-04-12 09:56:20|28171.47|28171.47|28171.47|28171.47|28171.47|28171.47|28171.47|28171.47|0
1649757390000|2022-04-12 09:56:30|28177|28177|28182.54|28182.54|28182.54|28182.54|28177|28177|0
1649757400000|2022-04-12 09:56:40|28177|28177|28171.47|28171.47|28177|28177|28171.47|28171.47|0
1649757410000|2022-04-12 09:56:50|28177|28177|28154.87|28154.87|28177|28177|28154.87|28154.87|0
1649757420000|2022-04-12 09:57:00|28171.47|28171.47|28182.54|28182.54|28182.54|28182.54|28171.47|28171.47|0
1649757430000|2022-04-12 09:57:10|28177|28177|28165.94|28165.94|28177|28177|28165.94|28165.94|0
1649757440000|2022-04-12 09:57:20|28160.4|28160.4|28171.47|28171.47|28171.47|28171.47|28154.87|28154.87|0
1649757450000|2022-04-12 09:57:30|28177|28177|28171.47|28171.47|28177|28177|28165.94|28165.94|0
1649757460000|2022-04-12 09:57:40|28177|28177|28177|28177|28177|28177|28177|28177|0
1649757470000|2022-04-12 09:57:50|28188.07|28188.07|28188.07|28188.07|28188.07|28188.07|28188.07|28188.07|0
1649757480000|2022-04-12 09:58:00|28193.61|28193.61|28193.61|28193.61|28193.61|28193.61|28193.61|28193.61|0
1649757570000|2022-04-12 09:59:30|28182.54|28182.54|28173.87|28173.87|28182.54|28182.54|28173.87|28173.87|0
1649757630000|2022-04-12 10:00:30|28168.33|28168.33|28168.33|28168.33|28168.33|28168.33|28168.33|28168.33|0
1649757720000|2022-04-12 10:02:00|28162.8|28162.8|28162.8|28162.8|28162.8|28162.8|28162.8|28162.8|0
1649757730000|2022-04-12 10:02:10|28168.33|28168.33|28168.33|28168.33|28168.33|28168.33|28168.33|28168.33|0
1649757830000|2022-04-12 10:03:50|28162.8|28162.8|28162.8|28162.8|28162.8|28162.8|28162.8|28162.8|0
1649757840000|2022-04-12 10:04:00|28151.73|28151.73|28151.73|28151.73|28151.73|28151.73|28151.73|28151.73|0
1649757920000|2022-04-12 10:05:20|28140.66|28140.66|28140.66|28140.66|28140.66|28140.66|28140.66|28140.66|0
1649757940000|2022-04-12 10:05:40|28146.19|28146.19|28151.73|28151.73|28151.73|28151.73|28146.19|28146.19|0
1649757960000|2022-04-12 10:06:00|28135.12|28135.12|28135.12|28135.12|28135.12|28135.12|28135.12|28135.12|0
1649757980000|2022-04-12 10:06:20|28140.66|28140.66|28140.66|28140.66|28140.66|28140.66|28140.66|28140.66|0
1649757990000|2022-04-12 10:06:30|28146.19|28146.19|28146.19|28146.19|28146.19|28146.19|28146.19|28146.19|0
1649758010000|2022-04-12 10:06:50|28139.73|28139.73|28139.73|28139.73|28139.73|28139.73|28139.73|28139.73|0
1649758030000|2022-04-12 10:07:10|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|0
1649758050000|2022-04-12 10:07:30|28121.64|28121.64|28121.64|28121.64|28121.64|28121.64|28121.64|28121.64|0
1649758090000|2022-04-12 10:08:10|28105.04|28105.04|28105.04|28105.04|28105.04|28105.04|28105.04|28105.04|0
1649758120000|2022-04-12 10:08:40|28099.5|28099.5|28099.5|28099.5|28099.5|28099.5|28099.5|28099.5|0
1649758130000|2022-04-12 10:08:50|28105.97|28105.97|28112.44|28112.44|28112.44|28112.44|28105.97|28105.97|0
1649758220000|2022-04-12 10:10:20|28106.9|28106.9|28106.9|28106.9|28106.9|28106.9|28106.9|28106.9|0
1649758270000|2022-04-12 10:11:10|28112.44|28112.44|28117.97|28117.97|28117.97|28117.97|28112.44|28112.44|0
1649758330000|2022-04-12 10:12:10|28124.25|28124.25|28124.25|28124.25|28124.25|28124.25|28124.25|28124.25|0
1649758410000|2022-04-12 10:13:30|28129.78|28129.78|28135.31|28135.31|28135.31|28135.31|28129.78|28129.78|0
1649758440000|2022-04-12 10:14:00|28146.38|28146.38|28146.38|28146.38|28146.38|28146.38|28146.38|28146.38|0
1649758460000|2022-04-12 10:14:20|28139.92|28139.92|28139.92|28139.92|28139.92|28139.92|28139.92|28139.92|0
1649758500000|2022-04-12 10:15:00|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|0
1649758620000|2022-04-12 10:17:00|28148.59|28148.59|28148.59|28148.59|28148.59|28148.59|28148.59|28148.59|0
1649758680000|2022-04-12 10:18:00|28154.13|28154.13|28154.13|28154.13|28154.13|28154.13|28154.13|28154.13|0
1649758710000|2022-04-12 10:18:30|28147.66|28147.66|28134.73|28134.73|28147.66|28147.66|28134.73|28134.73|0
1649758720000|2022-04-12 10:18:40|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|0
1649758750000|2022-04-12 10:19:10|28134.73|28134.73|28128.26|28128.26|28134.73|28134.73|28128.26|28128.26|0
1649758820000|2022-04-12 10:20:20|28100.59|28100.59|28089.52|28089.52|28100.59|28100.59|28089.52|28089.52|0
1649758830000|2022-04-12 10:20:30|28095.05|28095.05|28095.05|28095.05|28095.05|28095.05|28095.05|28095.05|0
1649758870000|2022-04-12 10:21:10|28098.19|28098.19|28098.19|28098.19|28098.19|28098.19|28098.19|28098.19|0
1649758900000|2022-04-12 10:21:40|28104.46|28104.46|28104.46|28104.46|28104.46|28104.46|28104.46|28104.46|0
1649758930000|2022-04-12 10:22:10|28110|28110|28110|28110|28110|28110|28110|28110|0
1649758960000|2022-04-12 10:22:40|28098.93|28098.93|28098.93|28098.93|28098.93|28098.93|28098.93|28098.93|0
1649758990000|2022-04-12 10:23:10|28102.07|28102.07|28102.07|28102.07|28102.07|28102.07|28102.07|28102.07|0
1649759050000|2022-04-12 10:24:10|28098.93|28098.93|28098.93|28098.93|28098.93|28098.93|28098.93|28098.93|0
1649759060000|2022-04-12 10:24:20|28092.46|28092.46|28095.6|28095.6|28095.6|28095.6|28092.46|28092.46|0
1649759100000|2022-04-12 10:25:00|28102.07|28102.07|28102.07|28102.07|28102.07|28102.07|28102.07|28102.07|0
1649759170000|2022-04-12 10:26:10|28095.6|28095.6|28095.6|28095.6|28095.6|28095.6|28095.6|28095.6|0
1649759330000|2022-04-12 10:28:50|28101.14|28101.14|28101.14|28101.14|28101.14|28101.14|28101.14|28101.14|0
1649759350000|2022-04-12 10:29:10|28107.6|28107.6|28107.6|28107.6|28107.6|28107.6|28107.6|28107.6|0
1649759390000|2022-04-12 10:29:50|28118.67|28118.67|28113.14|28113.14|28118.67|28118.67|28113.14|28113.14|0
1649759450000|2022-04-12 10:30:50|28102.07|28102.07|28102.07|28102.07|28102.07|28102.07|28102.07|28102.07|0
1649759470000|2022-04-12 10:31:10|28107.6|28107.6|28107.6|28107.6|28107.6|28107.6|28107.6|28107.6|0
1649759580000|2022-04-12 10:33:00|28101.14|28101.14|28101.14|28101.14|28101.14|28101.14|28101.14|28101.14|0
1649759610000|2022-04-12 10:33:30|28094.67|28094.67|28094.67|28094.67|28094.67|28094.67|28094.67|28094.67|0
1649759660000|2022-04-12 10:34:20|28083.6|28083.6|28083.6|28083.6|28083.6|28083.6|28083.6|28083.6|0
1649759690000|2022-04-12 10:34:50|28094.67|28094.67|28100.2|28100.2|28100.2|28100.2|28094.67|28094.67|0
1649759700000|2022-04-12 10:35:00|28105.74|28105.74|28105.74|28105.74|28105.74|28105.74|28105.74|28105.74|0
1649759760000|2022-04-12 10:36:00|28118.67|28118.67|28118.67|28118.67|28118.67|28118.67|28118.67|28118.67|0
1649759790000|2022-04-12 10:36:30|28121.81|28121.81|28160.02|28160.02|28160.02|28160.02|28121.81|28121.81|0
1649759830000|2022-04-12 10:37:10|28153.55|28153.55|28153.55|28153.55|28153.55|28153.55|28153.55|28153.55|0
1649759850000|2022-04-12 10:37:30|28159.09|28159.09|28159.09|28159.09|28159.09|28159.09|28159.09|28159.09|0
1649760030000|2022-04-12 10:40:30|28142.48|28142.48|28142.48|28142.48|28142.48|28142.48|28142.48|28142.48|0
1649760110000|2022-04-12 10:41:50|28148.02|28148.02|28153.55|28153.55|28153.55|28153.55|28148.02|28148.02|0
1649760130000|2022-04-12 10:42:10|28159.09|28159.09|28159.09|28159.09|28159.09|28159.09|28159.09|28159.09|0
1649760160000|2022-04-12 10:42:40|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|0
1649760170000|2022-04-12 10:42:50|28183.09|28183.09|28183.09|28183.09|28183.09|28183.09|28183.09|28183.09|0
1649760260000|2022-04-12 10:44:20|28188.62|28188.62|28188.62|28188.62|28188.62|28188.62|28188.62|28188.62|0
1649760270000|2022-04-12 10:44:30|28182.16|28182.16|28187.69|28187.69|28187.69|28187.69|28182.16|28182.16|0
1649760280000|2022-04-12 10:44:40|28181.23|28181.23|28181.23|28181.23|28181.23|28181.23|28181.23|28181.23|0
1649760350000|2022-04-12 10:45:50|28164.62|28164.62|28164.62|28164.62|28164.62|28164.62|28164.62|28164.62|0
1649760470000|2022-04-12 10:47:50|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|0
1649760490000|2022-04-12 10:48:10|28175.69|28175.69|28175.69|28175.69|28175.69|28175.69|28175.69|28175.69|0
1649760520000|2022-04-12 10:48:40|28159.09|28159.09|28159.09|28159.09|28159.09|28159.09|28159.09|28159.09|0
1649760600000|2022-04-12 10:50:00|28175.69|28175.69|28175.69|28175.69|28175.69|28175.69|28175.69|28175.69|0
1649760660000|2022-04-12 10:51:00|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|0
1649760730000|2022-04-12 10:52:10|28176.62|28176.62|28176.62|28176.62|28176.62|28176.62|28176.62|28176.62|0
1649760840000|2022-04-12 10:54:00|28182.16|28182.16|28182.16|28182.16|28182.16|28182.16|28182.16|28182.16|0
1649760900000|2022-04-12 10:55:00|28187.69|28187.69|28193.23|28193.23|28193.23|28193.23|28187.69|28187.69|0
1649760960000|2022-04-12 10:56:00|28198.76|28198.76|28198.76|28198.76|28198.76|28198.76|28198.76|28198.76|0
1649760970000|2022-04-12 10:56:10|28187.69|28187.69|28187.69|28187.69|28187.69|28187.69|28187.69|28187.69|0
1649761070000|2022-04-12 10:57:50|28182.16|28182.16|28182.16|28182.16|28182.16|28182.16|28182.16|28182.16|0
1649761080000|2022-04-12 10:58:00|28176.62|28176.62|28176.62|28176.62|28176.62|28176.62|28176.62|28176.62|0
1649761110000|2022-04-12 10:58:30|28182.16|28182.16|28182.16|28182.16|28182.16|28182.16|28182.16|28182.16|0
1649761130000|2022-04-12 10:58:50|28179.02|28179.02|28175.88|28175.88|28179.02|28179.02|28175.88|28175.88|0
1649761140000|2022-04-12 10:59:00|28179.02|28179.02|28185.3|28185.3|28185.3|28185.3|28179.02|28179.02|0
1649761270000|2022-04-12 11:01:10|28190.83|28190.83|28196.37|28196.37|28196.37|28196.37|28190.83|28190.83|0
1649761320000|2022-04-12 11:02:00|28189.9|28189.9|28189.9|28189.9|28189.9|28189.9|28189.9|28189.9|0
1649761330000|2022-04-12 11:02:10|28195.43|28195.43|28195.43|28195.43|28195.43|28195.43|28195.43|28195.43|0
1649761360000|2022-04-12 11:02:40|28198.57|28198.57|28198.57|28198.57|28198.57|28198.57|28198.57|28198.57|0
1649761410000|2022-04-12 11:03:30|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|0
1649761560000|2022-04-12 11:06:00|28209.64|28209.64|28204.11|28204.11|28209.64|28209.64|28204.11|28204.11|0
1649761570000|2022-04-12 11:06:10|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|0
1649761600000|2022-04-12 11:06:40|28170.9|28170.9|28176.43|28176.43|28176.43|28176.43|28170.9|28170.9|0
1649761620000|2022-04-12 11:07:00|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|0
1649761690000|2022-04-12 11:08:10|28193.97|28193.97|28187.5|28187.5|28193.97|28193.97|28187.5|28187.5|0
1649761750000|2022-04-12 11:09:10|28190.64|28190.64|28193.78|28193.78|28193.78|28193.78|28190.64|28190.64|0
1649761760000|2022-04-12 11:09:20|28199.31|28199.31|28199.31|28199.31|28199.31|28199.31|28199.31|28199.31|0
1649761890000|2022-04-12 11:11:30|28193.78|28193.78|28193.78|28193.78|28193.78|28193.78|28193.78|28193.78|0
1649761960000|2022-04-12 11:12:40|28188.24|28188.24|28188.24|28188.24|28188.24|28188.24|28188.24|28188.24|0
1649761970000|2022-04-12 11:12:50|28171.64|28171.64|28171.64|28171.64|28171.64|28171.64|28171.64|28171.64|0
1649761980000|2022-04-12 11:13:00|28166.1|28166.1|28166.1|28166.1|28166.1|28166.1|28166.1|28166.1|0
1649762010000|2022-04-12 11:13:30|28171.64|28171.64|28171.64|28171.64|28171.64|28171.64|28171.64|28171.64|0
1649762020000|2022-04-12 11:13:40|28177.17|28177.17|28199.31|28199.31|28199.31|28199.31|28177.17|28177.17|0
1649762030000|2022-04-12 11:13:50|28182.71|28182.71|28182.71|28182.71|28182.71|28182.71|28182.71|28182.71|0
1649762040000|2022-04-12 11:14:00|28177.17|28177.17|28177.17|28177.17|28177.17|28177.17|28177.17|28177.17|0
1649762050000|2022-04-12 11:14:10|28166.1|28166.1|28166.1|28166.1|28166.1|28166.1|28166.1|28166.1|0
1649762080000|2022-04-12 11:14:40|28160.57|28160.57|28160.57|28160.57|28160.57|28160.57|28160.57|28160.57|0
1649762100000|2022-04-12 11:15:00|28155.03|28155.03|28155.03|28155.03|28155.03|28155.03|28155.03|28155.03|0
1649762110000|2022-04-12 11:15:10|28160.57|28160.57|28160.57|28160.57|28160.57|28160.57|28160.57|28160.57|0
1649762120000|2022-04-12 11:15:20|28143.96|28143.96|28143.96|28143.96|28143.96|28143.96|28143.96|28143.96|0
1649762140000|2022-04-12 11:15:40|28137.5|28137.5|28137.5|28137.5|28137.5|28137.5|28137.5|28137.5|0
1649762160000|2022-04-12 11:16:00|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|0
1649762240000|2022-04-12 11:17:20|28137.69|28137.69|28137.69|28137.69|28137.69|28137.69|28137.69|28137.69|0
1649762270000|2022-04-12 11:17:50|28148.76|28148.76|28148.76|28148.76|28148.76|28148.76|28148.76|28148.76|0
1649762350000|2022-04-12 11:19:10|28154.29|28154.29|28154.29|28154.29|28154.29|28154.29|28154.29|28154.29|0
1649762440000|2022-04-12 11:20:40|28170.9|28170.9|28170.9|28170.9|28170.9|28170.9|28170.9|28170.9|0
1649762570000|2022-04-12 11:22:50|28165.36|28165.36|28165.36|28165.36|28165.36|28165.36|28165.36|28165.36|0
1649762640000|2022-04-12 11:24:00|28176.43|28176.43|28181.97|28181.97|28181.97|28181.97|28176.43|28176.43|0
1649762660000|2022-04-12 11:24:20|28175.69|28175.69|28175.69|28175.69|28175.69|28175.69|28175.69|28175.69|0
1649762700000|2022-04-12 11:25:00|28181.23|28181.23|28181.23|28181.23|28181.23|28181.23|28181.23|28181.23|0
1649762860000|2022-04-12 11:27:40|28192.3|28192.3|28192.3|28192.3|28192.3|28192.3|28192.3|28192.3|0
1649762870000|2022-04-12 11:27:50|28186.76|28186.76|28186.76|28186.76|28186.76|28186.76|28186.76|28186.76|0
1649762880000|2022-04-12 11:28:00|28192.3|28192.3|28181.23|28181.23|28192.3|28192.3|28175.69|28175.69|0
1649762900000|2022-04-12 11:28:20|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|0
1649762910000|2022-04-12 11:28:30|28176.62|28176.62|28176.62|28176.62|28176.62|28176.62|28176.62|28176.62|0
1649762920000|2022-04-12 11:28:40|28171.09|28171.09|28171.09|28171.09|28171.09|28171.09|28171.09|28171.09|0
1649762940000|2022-04-12 11:29:00|28182.16|28182.16|28243.04|28243.04|28243.04|28243.04|28182.16|28182.16|0
1649763020000|2022-04-12 11:30:20|28276.25|28276.25|28276.25|28276.25|28276.25|28276.25|28276.25|28276.25|0
1649763070000|2022-04-12 11:31:10|28270.71|28270.71|28259.64|28259.64|28270.71|28270.71|28259.64|28259.64|0
1649763110000|2022-04-12 11:31:50|28270.71|28270.71|28270.71|28270.71|28270.71|28270.71|28270.71|28270.71|0
1649763200000|2022-04-12 11:33:20|28276.25|28276.25|28282.52|28282.52|28282.52|28282.52|28276.25|28276.25|0
1649763240000|2022-04-12 11:34:00|28276.99|28276.99|28276.99|28276.99|28276.99|28276.99|28276.99|28276.99|0
1649763280000|2022-04-12 11:34:40|28283.46|28283.46|28276.99|28276.99|28283.46|28283.46|28276.99|28276.99|0
1649763290000|2022-04-12 11:34:50|28282.52|28282.52|28282.52|28282.52|28282.52|28282.52|28282.52|28282.52|0
1649763300000|2022-04-12 11:35:00|28288.06|28288.06|28293.59|28293.59|28293.59|28293.59|28288.06|28288.06|0
1649763330000|2022-04-12 11:35:30|28300.06|28300.06|28300.06|28300.06|28300.06|28300.06|28300.06|28300.06|0
1649763370000|2022-04-12 11:36:10|28288.99|28288.99|28288.99|28288.99|28288.99|28288.99|28288.99|28288.99|0
1649763460000|2022-04-12 11:37:40|28283.46|28283.46|28283.46|28283.46|28283.46|28283.46|28283.46|28283.46|0
1649763470000|2022-04-12 11:37:50|28294.52|28294.52|28294.52|28294.52|28294.52|28294.52|28294.52|28294.52|0
1649763490000|2022-04-12 11:38:10|28283.46|28283.46|28283.46|28283.46|28283.46|28283.46|28283.46|28283.46|0
1649763580000|2022-04-12 11:39:40|28272.39|28272.39|28261.32|28261.32|28272.39|28272.39|28261.32|28261.32|0
1649763590000|2022-04-12 11:39:50|28266.85|28266.85|28281.06|28281.06|28281.06|28281.06|28266.85|28266.85|0
1649763600000|2022-04-12 11:40:00|28253.38|28253.38|28258.92|28258.92|28258.92|28258.92|28236.78|28236.78|0
1649763610000|2022-04-12 11:40:10|28252.45|28252.45|28245.99|28245.99|28252.45|28252.45|28245.99|28245.99|0
1649763670000|2022-04-12 11:41:10|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|0
1649763760000|2022-04-12 11:42:40|28234.92|28234.92|28234.92|28234.92|28234.92|28234.92|28234.92|28234.92|0
1649763780000|2022-04-12 11:43:00|28231.78|28231.78|28231.78|28231.78|28231.78|28231.78|28231.78|28231.78|0
1649763800000|2022-04-12 11:43:20|28222.37|28222.37|28222.37|28222.37|28222.37|28222.37|28222.37|28222.37|0
1649763820000|2022-04-12 11:43:40|28216.83|28216.83|28216.83|28216.83|28216.83|28216.83|28216.83|28216.83|0
1649763830000|2022-04-12 11:43:50|28211.3|28211.3|28211.3|28211.3|28211.3|28211.3|28211.3|28211.3|0
1649763840000|2022-04-12 11:44:00|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|0
1649763850000|2022-04-12 11:44:10|28211.3|28211.3|28211.3|28211.3|28211.3|28211.3|28211.3|28211.3|0
1649763900000|2022-04-12 11:45:00|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|0
1649763960000|2022-04-12 11:46:00|28222.37|28222.37|28222.37|28222.37|28222.37|28222.37|28222.37|28222.37|0
1649764050000|2022-04-12 11:47:30|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|0
1649764100000|2022-04-12 11:48:20|28222.37|28222.37|28222.37|28222.37|28222.37|28222.37|28222.37|28222.37|0
1649764170000|2022-04-12 11:49:30|28228.83|28228.83|28222.37|28222.37|28228.83|28228.83|28222.37|28222.37|0
1649764280000|2022-04-12 11:51:20|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|0
1649764350000|2022-04-12 11:52:30|28227.9|28227.9|28227.9|28227.9|28227.9|28227.9|28227.9|28227.9|0
1649764360000|2022-04-12 11:52:40|28238.97|28238.97|28238.97|28238.97|28238.97|28238.97|28238.97|28238.97|0
1649764370000|2022-04-12 11:52:50|28244.51|28244.51|28244.51|28244.51|28244.51|28244.51|28244.51|28244.51|0
1649764400000|2022-04-12 11:53:20|28238.97|28238.97|28238.97|28238.97|28238.97|28238.97|28238.97|28238.97|0
1649764440000|2022-04-12 11:54:00|28245.44|28245.44|28250.97|28250.97|28250.97|28250.97|28245.44|28245.44|0
1649764500000|2022-04-12 11:55:00|28256.51|28256.51|28256.51|28256.51|28256.51|28256.51|28256.51|28256.51|0
1649764570000|2022-04-12 11:56:10|28259.64|28259.64|28259.64|28259.64|28259.64|28259.64|28259.64|28259.64|0
1649764620000|2022-04-12 11:57:00|28248.57|28248.57|28248.57|28248.57|28248.57|28248.57|28248.57|28248.57|0
1649764640000|2022-04-12 11:57:20|28242.11|28242.11|28242.11|28242.11|28242.11|28242.11|28242.11|28242.11|0
1649764670000|2022-04-12 11:57:50|28235.64|28235.64|28235.64|28235.64|28235.64|28235.64|28235.64|28235.64|0
1649764810000|2022-04-12 12:00:10|28248.57|28248.57|28251.71|28251.71|28254.85|28254.85|28248.57|28248.57|0
1649764850000|2022-04-12 12:00:50|28246.18|28246.18|28246.18|28246.18|28246.18|28246.18|28246.18|28246.18|0
1649764870000|2022-04-12 12:01:10|28239.71|28239.71|28239.71|28239.71|28239.71|28239.71|28239.71|28239.71|0
1649764890000|2022-04-12 12:01:30|28234.18|28234.18|28239.71|28239.71|28239.71|28239.71|28234.18|28234.18|0
1649764920000|2022-04-12 12:02:00|28228.64|28228.64|28225.5|28225.5|28228.64|28228.64|28225.5|28225.5|0
1649764930000|2022-04-12 12:02:10|28231.97|28231.97|28231.97|28231.97|28231.97|28231.97|28231.97|28231.97|0
1649764960000|2022-04-12 12:02:40|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|0
1649765050000|2022-04-12 12:04:10|28234.37|28234.37|28234.37|28234.37|28234.37|28234.37|28234.37|28234.37|0
1649765120000|2022-04-12 12:05:20|28239.9|28239.9|28239.9|28239.9|28239.9|28239.9|28239.9|28239.9|0
1649765170000|2022-04-12 12:06:10|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|0
1649765200000|2022-04-12 12:06:40|28257.25|28257.25|28257.25|28257.25|28257.25|28257.25|28257.25|28257.25|0
1649765220000|2022-04-12 12:07:00|28268.32|28268.32|28268.32|28268.32|28268.32|28268.32|28268.32|28268.32|0
1649765330000|2022-04-12 12:08:50|28284.92|28284.92|28284.92|28284.92|28284.92|28284.92|28284.92|28284.92|0
1649765350000|2022-04-12 12:09:10|28279.39|28279.39|28279.39|28279.39|28279.39|28279.39|28279.39|28279.39|0
1649765380000|2022-04-12 12:09:40|28273.85|28273.85|28273.85|28273.85|28273.85|28273.85|28273.85|28273.85|0
1649765390000|2022-04-12 12:09:50|28279.39|28279.39|28279.39|28279.39|28279.39|28279.39|28279.39|28279.39|0
1649765560000|2022-04-12 12:12:40|28295.99|28295.99|28290.46|28290.46|28295.99|28295.99|28290.46|28290.46|0
1649765630000|2022-04-12 12:13:50|28296.92|28296.92|28296.92|28296.92|28296.92|28296.92|28296.92|28296.92|0
1649765750000|2022-04-12 12:15:50|28300.06|28300.06|28296.92|28296.92|28300.06|28300.06|28296.92|28296.92|0
1649765760000|2022-04-12 12:16:00|28313.53|28313.53|28313.53|28313.53|28313.53|28313.53|28313.53|28313.53|0
1649765820000|2022-04-12 12:17:00|28319.06|28319.06|28325.53|28325.53|28325.53|28325.53|28319.06|28319.06|0
1649765990000|2022-04-12 12:19:50|28336.6|28336.6|28336.6|28336.6|28336.6|28336.6|28336.6|28336.6|0
1649766000000|2022-04-12 12:20:00|28342.13|28342.13|28342.13|28342.13|28342.13|28342.13|28342.13|28342.13|0
1649766050000|2022-04-12 12:20:50|28325.53|28325.53|28331.06|28331.06|28331.06|28331.06|28325.53|28325.53|0
1649766060000|2022-04-12 12:21:00|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|0
1649766100000|2022-04-12 12:21:40|28348.41|28348.41|28337.34|28337.34|28348.41|28348.41|28337.34|28337.34|0
1649766110000|2022-04-12 12:21:50|28331.8|28331.8|28331.8|28331.8|28331.8|28331.8|28331.8|28331.8|0
1649766120000|2022-04-12 12:22:00|28326.27|28326.27|28326.27|28326.27|28326.27|28326.27|28326.27|28326.27|0
1649766130000|2022-04-12 12:22:10|28320.73|28320.73|28315.2|28315.2|28320.73|28320.73|28315.2|28315.2|0
1649766150000|2022-04-12 12:22:30|28320.73|28320.73|28315.2|28315.2|28320.73|28320.73|28315.2|28315.2|0
1649766180000|2022-04-12 12:23:00|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|0
1649766190000|2022-04-12 12:23:10|28326.27|28326.27|28326.27|28326.27|28326.27|28326.27|28326.27|28326.27|0
1649766200000|2022-04-12 12:23:20|28320.73|28320.73|28315.2|28315.2|28320.73|28320.73|28315.2|28315.2|0
1649766220000|2022-04-12 12:23:40|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28315.2|28315.2|0
1649766230000|2022-04-12 12:23:50|28315.2|28315.2|28320.73|28320.73|28320.73|28320.73|28315.2|28315.2|0
1649766240000|2022-04-12 12:24:00|28326.27|28326.27|28326.27|28326.27|28326.27|28326.27|28326.27|28326.27|0
1649766260000|2022-04-12 12:24:20|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|0
1649766270000|2022-04-12 12:24:30|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|28315.2|0
1649766280000|2022-04-12 12:24:40|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|0
1649766290000|2022-04-12 12:24:50|28314.27|28314.27|28314.27|28314.27|28314.27|28314.27|28314.27|28314.27|0
1649766300000|2022-04-12 12:25:00|28308.73|28308.73|28308.73|28308.73|28308.73|28308.73|28308.73|28308.73|0
1649766310000|2022-04-12 12:25:10|28314.27|28314.27|28308.73|28308.73|28314.27|28314.27|28308.73|28308.73|0
1649766320000|2022-04-12 12:25:20|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|0
1649766330000|2022-04-12 12:25:30|28300.06|28300.06|28294.52|28294.52|28300.06|28300.06|28294.52|28294.52|0
1649766350000|2022-04-12 12:25:50|28288.99|28288.99|28283.46|28283.46|28288.99|28288.99|28283.46|28283.46|0
1649766370000|2022-04-12 12:26:10|28288.99|28288.99|28294.52|28294.52|28294.52|28294.52|28288.99|28288.99|0
1649766380000|2022-04-12 12:26:20|28300.06|28300.06|28294.52|28294.52|28300.06|28300.06|28294.52|28294.52|0
1649766400000|2022-04-12 12:26:40|28305.59|28305.59|28300.06|28300.06|28305.59|28305.59|28300.06|28300.06|0
1649766410000|2022-04-12 12:26:50|28294.52|28294.52|28294.52|28294.52|28294.52|28294.52|28294.52|28294.52|0
1649766420000|2022-04-12 12:27:00|28288.99|28288.99|28285.85|28285.85|28288.99|28288.99|28285.85|28285.85|0
1649766430000|2022-04-12 12:27:10|28280.32|28280.32|28274.78|28274.78|28280.32|28280.32|28274.78|28274.78|0
1649766440000|2022-04-12 12:27:20|28281.25|28281.25|28292.32|28292.32|28292.32|28292.32|28281.25|28281.25|0
1649766450000|2022-04-12 12:27:30|28286.78|28286.78|28303.39|28303.39|28303.39|28303.39|28286.78|28286.78|0
1649766460000|2022-04-12 12:27:40|28292.32|28292.32|28292.32|28292.32|28292.32|28292.32|28292.32|28292.32|0
1649766470000|2022-04-12 12:27:50|28297.85|28297.85|28297.85|28297.85|28297.85|28297.85|28297.85|28297.85|0
1649766480000|2022-04-12 12:28:00|28292.32|28292.32|28297.85|28297.85|28297.85|28297.85|28292.32|28292.32|0
1649766490000|2022-04-12 12:28:10|28303.39|28303.39|28314.46|28314.46|28314.46|28314.46|28303.39|28303.39|0
1649766500000|2022-04-12 12:28:20|28319.99|28319.99|28314.46|28314.46|28319.99|28319.99|28314.46|28314.46|0
1649766510000|2022-04-12 12:28:30|28303.39|28303.39|28297.85|28297.85|28303.39|28303.39|28297.85|28297.85|0
1649766520000|2022-04-12 12:28:40|28308.92|28308.92|28300.25|28300.25|28308.92|28308.92|28300.25|28300.25|0
1649766530000|2022-04-12 12:28:50|28294.72|28294.72|28311.32|28311.32|28311.32|28311.32|28289.18|28289.18|0
1649766540000|2022-04-12 12:29:00|28305.79|28305.79|28316.85|28316.85|28316.85|28316.85|28294.72|28294.72|0
1649766550000|2022-04-12 12:29:10|28327.92|28327.92|28327.92|28327.92|28327.92|28327.92|28327.92|28327.92|0
1649766560000|2022-04-12 12:29:20|28300.25|28300.25|28300.25|28300.25|28300.25|28300.25|28300.25|28300.25|0
1649766600000|2022-04-12 12:30:00|28322.39|28322.39|28355.8|28355.8|28355.8|28355.8|28322.39|28322.39|0
1649766610000|2022-04-12 12:30:10|28358.94|28358.94|28445.31|28445.31|28457.31|28457.31|28358.94|28358.94|0
1649766620000|2022-04-12 12:30:20|28464.71|28464.71|28524.86|28524.86|28524.86|28524.86|28464.71|28464.71|0
1649766630000|2022-04-12 12:30:30|28537.8|28537.8|28548.87|28548.87|28559.93|28559.93|28537.8|28537.8|0
1649766640000|2022-04-12 12:30:40|28555.14|28555.14|28594.62|28594.62|28594.62|28594.62|28555.14|28555.14|0
1649766650000|2022-04-12 12:30:50|28572.49|28572.49|28594.62|28594.62|28594.62|28594.62|28572.49|28572.49|0
1649766660000|2022-04-12 12:31:00|28611.23|28611.23|28639.85|28639.85|28639.85|28639.85|28611.23|28611.23|0
1649766670000|2022-04-12 12:31:10|28650.92|28650.92|28611.61|28611.61|28650.92|28650.92|28611.61|28611.61|0
1649766680000|2022-04-12 12:31:20|28599.06|28599.06|28599.06|28599.06|28599.06|28599.06|28599.06|28599.06|0
1649766690000|2022-04-12 12:31:30|28471.76|28471.76|28452.55|28452.55|28471.76|28471.76|28452.55|28452.55|0
1649766700000|2022-04-12 12:31:40|28439.62|28439.62|28439.62|28439.62|28439.62|28439.62|28439.62|28439.62|0
1649766710000|2022-04-12 12:31:50|28456.22|28456.22|28446.81|28446.81|28456.22|28456.22|28446.81|28446.81|0
1649766750000|2022-04-12 12:32:30|28453.09|28453.09|28456.22|28456.22|28456.22|28456.22|28453.09|28453.09|0
1649766780000|2022-04-12 12:33:00|28472.83|28472.83|28472.83|28472.83|28472.83|28472.83|28472.83|28472.83|0
1649766820000|2022-04-12 12:33:40|28461.76|28461.76|28461.76|28461.76|28461.76|28461.76|28461.76|28461.76|0
1649766830000|2022-04-12 12:33:50|28474.69|28474.69|28474.69|28474.69|28474.69|28474.69|28474.69|28474.69|0
1649766850000|2022-04-12 12:34:10|28481.16|28481.16|28481.16|28481.16|28481.16|28481.16|28481.16|28481.16|0
1649766860000|2022-04-12 12:34:20|28451.62|28451.62|28451.62|28451.62|28451.62|28451.62|28451.62|28451.62|0
1649766910000|2022-04-12 12:35:10|28435.02|28435.02|28429.48|28429.48|28435.02|28435.02|28429.48|28429.48|0
1649766920000|2022-04-12 12:35:20|28440.55|28440.55|28427.62|28427.62|28440.55|28440.55|28427.62|28427.62|0
1649766940000|2022-04-12 12:35:40|28421.34|28421.34|28421.34|28421.34|28421.34|28421.34|28421.34|28421.34|0
1649766970000|2022-04-12 12:36:10|28415.07|28415.07|28418.21|28418.21|28418.21|28418.21|28415.07|28415.07|0
1649767030000|2022-04-12 12:37:10|28407.14|28407.14|28407.14|28407.14|28407.14|28407.14|28407.14|28407.14|0
1649767070000|2022-04-12 12:37:50|28401.6|28401.6|28401.6|28401.6|28401.6|28401.6|28401.6|28401.6|0
1649767170000|2022-04-12 12:39:30|28418.21|28418.21|28418.21|28418.21|28418.21|28418.21|28418.21|28418.21|0
1649767190000|2022-04-12 12:39:50|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|0
1649767200000|2022-04-12 12:40:00|28429.28|28429.28|28412.67|28412.67|28429.28|28429.28|28412.67|28412.67|0
1649767210000|2022-04-12 12:40:10|28407.14|28407.14|28407.14|28407.14|28407.14|28407.14|28407.14|28407.14|0
1649767240000|2022-04-12 12:40:40|28418.21|28418.21|28418.21|28418.21|28418.21|28418.21|28418.21|28418.21|0
1649767260000|2022-04-12 12:41:00|28429.28|28429.28|28423.74|28423.74|28429.28|28429.28|28423.74|28423.74|0
1649767340000|2022-04-12 12:42:20|28396.07|28396.07|28396.07|28396.07|28396.07|28396.07|28396.07|28396.07|0
1649767370000|2022-04-12 12:42:50|28407.14|28407.14|28407.14|28407.14|28407.14|28407.14|28407.14|28407.14|0
1649767390000|2022-04-12 12:43:10|28418.21|28418.21|28418.21|28418.21|28418.21|28418.21|28418.21|28418.21|0
1649767430000|2022-04-12 12:43:50|28434.81|28434.81|28445.88|28445.88|28445.88|28445.88|28434.81|28434.81|0
1649767450000|2022-04-12 12:44:10|28429.28|28429.28|28429.28|28429.28|28429.28|28429.28|28429.28|28429.28|0
1649767510000|2022-04-12 12:45:10|28440.35|28440.35|28446.62|28446.62|28446.62|28446.62|28440.35|28440.35|0
1649767580000|2022-04-12 12:46:20|28474.29|28474.29|28474.29|28474.29|28474.29|28474.29|28474.29|28474.29|0
1649767720000|2022-04-12 12:48:40|28477.43|28477.43|28477.43|28477.43|28477.43|28477.43|28477.43|28477.43|0
1649767780000|2022-04-12 12:49:40|28505.11|28505.11|28505.11|28505.11|28505.11|28505.11|28505.11|28505.11|0
1649767810000|2022-04-12 12:50:10|28494.04|28494.04|28476.69|28476.69|28494.04|28494.04|28476.69|28476.69|0
1649767830000|2022-04-12 12:50:30|28482.23|28482.23|28482.23|28482.23|28482.23|28482.23|28482.23|28482.23|0
1649767880000|2022-04-12 12:51:20|28493.3|28493.3|28493.3|28493.3|28493.3|28493.3|28493.3|28493.3|0
1649767910000|2022-04-12 12:51:50|28498.83|28498.83|28501.97|28501.97|28501.97|28501.97|28498.83|28498.83|0
1649767950000|2022-04-12 12:52:30|28496.43|28496.43|28496.43|28496.43|28496.43|28496.43|28496.43|28496.43|0
1649767980000|2022-04-12 12:53:00|28513.04|28513.04|28519.31|28519.31|28519.31|28519.31|28513.04|28513.04|0
1649768020000|2022-04-12 12:53:40|28530.38|28530.38|28530.38|28530.38|28530.38|28530.38|28530.38|28530.38|0
1649768300000|2022-04-12 12:58:20|28527.24|28527.24|28527.24|28527.24|28527.24|28527.24|28527.24|28527.24|0
1649768340000|2022-04-12 12:59:00|28530.38|28530.38|28530.38|28530.38|28530.38|28530.38|28530.38|28530.38|0
1649768360000|2022-04-12 12:59:20|28513.78|28513.78|28513.78|28513.78|28513.78|28513.78|28513.78|28513.78|0
1649768380000|2022-04-12 12:59:40|28519.31|28519.31|28519.31|28519.31|28519.31|28519.31|28519.31|28519.31|0
1649768430000|2022-04-12 13:00:30|28513.78|28513.78|28519.31|28519.31|28519.31|28519.31|28513.78|28513.78|0
1649768440000|2022-04-12 13:00:40|28513.78|28513.78|28513.78|28513.78|28513.78|28513.78|28513.78|28513.78|0
1649768460000|2022-04-12 13:01:00|28508.24|28508.24|28508.24|28508.24|28508.24|28508.24|28508.24|28508.24|0
1649768490000|2022-04-12 13:01:30|28502.71|28502.71|28502.71|28502.71|28502.71|28502.71|28502.71|28502.71|0
1649768520000|2022-04-12 13:02:00|28509.17|28509.17|28509.17|28509.17|28509.17|28509.17|28509.17|28509.17|0
1649768530000|2022-04-12 13:02:10|28520.24|28520.24|28520.24|28520.24|28520.24|28520.24|28520.24|28520.24|0
1649768550000|2022-04-12 13:02:30|28507.31|28507.31|28507.31|28507.31|28507.31|28507.31|28507.31|28507.31|0
1649768570000|2022-04-12 13:02:50|28512.85|28512.85|28512.85|28512.85|28512.85|28512.85|28512.85|28512.85|0
1649768610000|2022-04-12 13:03:30|28518.38|28518.38|28518.38|28518.38|28518.38|28518.38|28518.38|28518.38|0
1649768630000|2022-04-12 13:03:50|28512.85|28512.85|28512.85|28512.85|28512.85|28512.85|28512.85|28512.85|0
1649768640000|2022-04-12 13:04:00|28507.31|28507.31|28501.04|28501.04|28507.31|28507.31|28501.04|28501.04|0
1649768660000|2022-04-12 13:04:20|28507.5|28507.5|28513.97|28513.97|28513.97|28513.97|28507.5|28507.5|0
1649768680000|2022-04-12 13:04:40|28520.24|28520.24|28525.78|28525.78|28525.78|28525.78|28520.24|28520.24|0
1649768730000|2022-04-12 13:05:30|28531.31|28531.31|28525.78|28525.78|28531.31|28531.31|28525.78|28525.78|0
1649768770000|2022-04-12 13:06:10|28522.64|28522.64|28522.64|28522.64|28522.64|28522.64|28522.64|28522.64|0
1649768780000|2022-04-12 13:06:20|28506.04|28506.04|28506.04|28506.04|28506.04|28506.04|28506.04|28506.04|0
1649768810000|2022-04-12 13:06:50|28499.76|28499.76|28499.76|28499.76|28499.76|28499.76|28499.76|28499.76|0
1649768830000|2022-04-12 13:07:10|28486.83|28486.83|28486.83|28486.83|28486.83|28486.83|28486.83|28486.83|0
1649768890000|2022-04-12 13:08:10|28489.97|28489.97|28489.97|28489.97|28489.97|28489.97|28489.97|28489.97|0
1649768920000|2022-04-12 13:08:40|28486.83|28486.83|28470.23|28470.23|28486.83|28486.83|28470.23|28470.23|0
1649768930000|2022-04-12 13:08:50|28463.95|28463.95|28445.48|28445.48|28463.95|28463.95|28445.48|28445.48|0
1649768940000|2022-04-12 13:09:00|28428.88|28428.88|28412.27|28412.27|28428.88|28428.88|28412.27|28412.27|0
1649768950000|2022-04-12 13:09:10|28405.81|28405.81|28416.88|28416.88|28416.88|28416.88|28405.81|28405.81|0
1649768970000|2022-04-12 13:09:30|28422.41|28422.41|28433.48|28433.48|28433.48|28433.48|28422.41|28422.41|0
1649768990000|2022-04-12 13:09:50|28411.34|28411.34|28411.34|28411.34|28411.34|28411.34|28411.34|28411.34|0
1649769000000|2022-04-12 13:10:00|28404.88|28404.88|28404.88|28404.88|28404.88|28404.88|28404.88|28404.88|0
1649769100000|2022-04-12 13:11:40|28398.6|28398.6|28398.6|28398.6|28398.6|28398.6|28398.6|28398.6|0
1649769180000|2022-04-12 13:13:00|28385.67|28385.67|28385.67|28385.67|28385.67|28385.67|28385.67|28385.67|0
1649769240000|2022-04-12 13:14:00|28405.07|28405.07|28400.46|28400.46|28411.53|28411.53|28400.46|28400.46|0
1649769250000|2022-04-12 13:14:10|28406|28406|28411.53|28411.53|28411.53|28411.53|28406|28406|0
1649769320000|2022-04-12 13:15:20|28406|28406|28406|28406|28406|28406|28406|28406|0
1649769370000|2022-04-12 13:16:10|28411.53|28411.53|28422.6|28422.6|28422.6|28422.6|28411.53|28411.53|0
1649769380000|2022-04-12 13:16:20|28428.88|28428.88|28428.88|28428.88|28428.88|28428.88|28428.88|28428.88|0
1649769420000|2022-04-12 13:17:00|28423.34|28423.34|28423.34|28423.34|28423.34|28423.34|28423.34|28423.34|0
1649769450000|2022-04-12 13:17:30|28417.81|28417.81|28417.81|28417.81|28417.81|28417.81|28417.81|28417.81|0
1649769510000|2022-04-12 13:18:30|28428.88|28428.88|28434.41|28434.41|28434.41|28434.41|28428.88|28428.88|0
1649769520000|2022-04-12 13:18:40|28440.88|28440.88|28440.88|28440.88|28440.88|28440.88|28440.88|28440.88|0
1649769540000|2022-04-12 13:19:00|28435.34|28435.34|28435.34|28435.34|28435.34|28435.34|28435.34|28435.34|0
1649769560000|2022-04-12 13:19:20|28441.62|28441.62|28444.76|28444.76|28444.76|28444.76|28441.62|28441.62|0
1649769570000|2022-04-12 13:19:30|28447.9|28447.9|28451.03|28451.03|28451.03|28451.03|28447.9|28447.9|0
1649769580000|2022-04-12 13:19:40|28454.17|28454.17|28454.17|28454.17|28454.17|28454.17|28454.17|28454.17|0
1649769600000|2022-04-12 13:20:00|28465.24|28465.24|28468.38|28468.38|28468.38|28468.38|28465.24|28465.24|0
1649769630000|2022-04-12 13:20:30|28457.31|28457.31|28457.31|28457.31|28457.31|28457.31|28457.31|28457.31|0
1649769640000|2022-04-12 13:20:40|28447.9|28447.9|28447.9|28447.9|28447.9|28447.9|28447.9|28447.9|0
1649769650000|2022-04-12 13:20:50|28442.36|28442.36|28439.22|28439.22|28442.36|28442.36|28439.22|28439.22|0
1649769660000|2022-04-12 13:21:00|28413.36|28413.36|28413.36|28413.36|28413.36|28413.36|28413.36|28413.36|0
1649769700000|2022-04-12 13:21:40|28410.22|28410.22|28404.69|28404.69|28410.22|28410.22|28404.69|28404.69|0
1649769710000|2022-04-12 13:21:50|28393.62|28393.62|28393.62|28393.62|28393.62|28393.62|28393.62|28393.62|0
1649769720000|2022-04-12 13:22:00|28387.15|28387.15|28387.15|28387.15|28387.15|28387.15|28387.15|28387.15|0
1649769880000|2022-04-12 13:24:40|28381.62|28381.62|28398.22|28398.22|28398.22|28398.22|28381.62|28381.62|0
1649769890000|2022-04-12 13:24:50|28403.75|28403.75|28403.75|28403.75|28403.75|28403.75|28403.75|28403.75|0
1649769900000|2022-04-12 13:25:00|28398.22|28398.22|28398.22|28398.22|28398.22|28398.22|28398.22|28398.22|0
1649769990000|2022-04-12 13:26:30|28409.29|28409.29|28409.29|28409.29|28409.29|28409.29|28409.29|28409.29|0
1649770010000|2022-04-12 13:26:50|28403.75|28403.75|28403.75|28403.75|28403.75|28403.75|28403.75|28403.75|0
1649770080000|2022-04-12 13:28:00|28397.29|28397.29|28397.29|28397.29|28397.29|28397.29|28397.29|28397.29|0
1649770100000|2022-04-12 13:28:20|28402.82|28402.82|28402.82|28402.82|28402.82|28402.82|28402.82|28402.82|0
1649770130000|2022-04-12 13:28:50|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|0
1649770150000|2022-04-12 13:29:10|28405.22|28405.22|28405.22|28405.22|28405.22|28405.22|28405.22|28405.22|0
1649770170000|2022-04-12 13:29:30|28408.36|28408.36|28411.5|28411.5|28411.5|28411.5|28408.36|28408.36|0
1649770200000|2022-04-12 13:30:00|28405.22|28405.22|28399.68|28399.68|28405.22|28405.22|28399.68|28399.68|0
1649770220000|2022-04-12 13:30:20|28394.15|28394.15|28383.08|28383.08|28394.15|28394.15|28383.08|28383.08|0
1649770230000|2022-04-12 13:30:30|28377.55|28377.55|28377.55|28377.55|28377.55|28377.55|28377.55|28377.55|0
1649770240000|2022-04-12 13:30:40|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|0
1649770270000|2022-04-12 13:31:10|28378.48|28378.48|28378.48|28378.48|28378.48|28378.48|28378.48|28378.48|0
1649770280000|2022-04-12 13:31:20|28372.94|28372.94|28372.94|28372.94|28372.94|28372.94|28372.94|28372.94|0
1649770290000|2022-04-12 13:31:30|28367.41|28367.41|28367.41|28367.41|28367.41|28367.41|28367.41|28367.41|0
1649770310000|2022-04-12 13:31:50|28361.87|28361.87|28361.87|28361.87|28361.87|28361.87|28361.87|28361.87|0
1649770330000|2022-04-12 13:32:10|28367.41|28367.41|28367.41|28367.41|28367.41|28367.41|28367.41|28367.41|0
1649770350000|2022-04-12 13:32:30|28361.87|28361.87|28361.87|28361.87|28361.87|28361.87|28361.87|28361.87|0
1649770370000|2022-04-12 13:32:50|28350.8|28350.8|28345.27|28345.27|28350.8|28350.8|28345.27|28345.27|0
1649770380000|2022-04-12 13:33:00|28338.8|28338.8|28333.27|28333.27|28338.8|28338.8|28333.27|28333.27|0
1649770400000|2022-04-12 13:33:20|28327.73|28327.73|28327.73|28327.73|28327.73|28327.73|28327.73|28327.73|0
1649770410000|2022-04-12 13:33:30|28338.8|28338.8|28338.8|28338.8|28338.8|28338.8|28338.8|28338.8|0
1649770430000|2022-04-12 13:33:50|28332.53|28332.53|28326.99|28326.99|28332.53|28332.53|28326.99|28326.99|0
1649770440000|2022-04-12 13:34:00|28320.53|28320.53|28320.53|28320.53|28320.53|28320.53|28320.53|28320.53|0
1649770460000|2022-04-12 13:34:20|28314.99|28314.99|28314.99|28314.99|28314.99|28314.99|28314.99|28314.99|0
1649770480000|2022-04-12 13:34:40|28326.06|28326.06|28326.06|28326.06|28326.06|28326.06|28326.06|28326.06|0
1649770500000|2022-04-12 13:35:00|28337.13|28337.13|28337.13|28337.13|28337.13|28337.13|28337.13|28337.13|0
1649770510000|2022-04-12 13:35:10|28320.53|28320.53|28320.53|28320.53|28320.53|28320.53|28320.53|28320.53|0
1649770590000|2022-04-12 13:36:30|28314.25|28314.25|28314.25|28314.25|28314.25|28314.25|28314.25|28314.25|0
1649770600000|2022-04-12 13:36:40|28303.18|28303.18|28309.46|28309.46|28309.46|28309.46|28303.18|28303.18|0
1649770620000|2022-04-12 13:37:00|28314.99|28314.99|28320.53|28320.53|28320.53|28320.53|28314.99|28314.99|0
1649770630000|2022-04-12 13:37:10|28317.39|28317.39|28320.53|28320.53|28320.53|28320.53|28317.39|28317.39|0
1649770700000|2022-04-12 13:38:20|28331.6|28331.6|28326.06|28326.06|28337.13|28337.13|28326.06|28326.06|0
1649770720000|2022-04-12 13:38:40|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|0
1649770730000|2022-04-12 13:38:50|28345.8|28345.8|28351.34|28351.34|28351.34|28351.34|28345.8|28345.8|0
1649770740000|2022-04-12 13:39:00|28354.48|28354.48|28378.48|28378.48|28388.08|28388.08|28354.48|28354.48|0
1649770760000|2022-04-12 13:39:20|28375.34|28375.34|28364.27|28364.27|28375.34|28375.34|28364.27|28364.27|0
1649770770000|2022-04-12 13:39:30|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|0
1649770790000|2022-04-12 13:39:50|28369.8|28369.8|28358.74|28358.74|28369.8|28369.8|28358.74|28358.74|0
1649770810000|2022-04-12 13:40:10|28352.46|28352.46|28330.32|28330.32|28352.46|28352.46|28330.32|28330.32|0
1649770820000|2022-04-12 13:40:20|28335.86|28335.86|28335.86|28335.86|28335.86|28335.86|28335.86|28335.86|0
1649770850000|2022-04-12 13:40:50|28316.46|28316.46|28288.78|28288.78|28316.46|28316.46|28288.78|28288.78|0
1649770860000|2022-04-12 13:41:00|28294.32|28294.32|28299.85|28299.85|28299.85|28299.85|28294.32|28294.32|0
1649770880000|2022-04-12 13:41:20|28294.32|28294.32|28294.32|28294.32|28294.32|28294.32|28294.32|28294.32|0
1649770930000|2022-04-12 13:42:10|28277.71|28277.71|28271.44|28271.44|28277.71|28277.71|28271.44|28271.44|0
1649770940000|2022-04-12 13:42:20|28288.04|28288.04|28288.04|28288.04|28288.04|28288.04|28288.04|28288.04|0
1649770980000|2022-04-12 13:43:00|28293.58|28293.58|28310.92|28310.92|28310.92|28310.92|28293.58|28293.58|0
1649771030000|2022-04-12 13:43:50|28316.46|28316.46|28316.46|28316.46|28316.46|28316.46|28316.46|28316.46|0
1649771040000|2022-04-12 13:44:00|28335.86|28335.86|28335.86|28335.86|28335.86|28335.86|28335.86|28335.86|0
1649771050000|2022-04-12 13:44:10|28330.32|28330.32|28330.32|28330.32|28330.32|28330.32|28330.32|28330.32|0
1649771060000|2022-04-12 13:44:20|28346.93|28346.93|28346.93|28346.93|28346.93|28346.93|28346.93|28346.93|0
1649771080000|2022-04-12 13:44:40|28341.39|28341.39|28341.39|28341.39|28341.39|28341.39|28341.39|28341.39|0
1649771100000|2022-04-12 13:45:00|28346.93|28346.93|28346.93|28346.93|28346.93|28346.93|28346.93|28346.93|0
1649771120000|2022-04-12 13:45:20|28369.06|28369.06|28369.06|28369.06|28369.06|28369.06|28369.06|28369.06|0
1649771220000|2022-04-12 13:47:00|28374.6|28374.6|28383.27|28383.27|28383.27|28383.27|28374.6|28374.6|0
1649771230000|2022-04-12 13:47:10|28388.81|28388.81|28391.94|28391.94|28404.88|28404.88|28388.81|28388.81|0
1649771250000|2022-04-12 13:47:30|28414.08|28414.08|28414.08|28414.08|28414.08|28414.08|28414.08|28414.08|0
1649771280000|2022-04-12 13:48:00|28419.62|28419.62|28419.62|28419.62|28419.62|28419.62|28419.62|28419.62|0
1649771300000|2022-04-12 13:48:20|28414.08|28414.08|28410.95|28410.95|28414.08|28414.08|28410.95|28410.95|0
1649771310000|2022-04-12 13:48:30|28417.41|28417.41|28408.74|28408.74|28417.41|28417.41|28408.74|28408.74|0
1649771320000|2022-04-12 13:48:40|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|0
1649771340000|2022-04-12 13:49:00|28384.74|28384.74|28384.74|28384.74|28384.74|28384.74|28384.74|28384.74|0
1649771360000|2022-04-12 13:49:20|28390.27|28390.27|28390.27|28390.27|28390.27|28390.27|28390.27|28390.27|0
1649771390000|2022-04-12 13:49:50|28379.2|28379.2|28370.53|28370.53|28379.2|28379.2|28370.53|28370.53|0
1649771400000|2022-04-12 13:50:00|28376.06|28376.06|28376.06|28376.06|28376.06|28376.06|28376.06|28376.06|0
1649771440000|2022-04-12 13:50:40|28372.93|28372.93|28372.93|28372.93|28372.93|28372.93|28372.93|28372.93|0
1649771450000|2022-04-12 13:50:50|28384|28384|28401.34|28401.34|28401.34|28401.34|28384|28384|0
1649771520000|2022-04-12 13:52:00|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|0
1649771530000|2022-04-12 13:52:10|28420.74|28420.74|28420.74|28420.74|28420.74|28420.74|28420.74|28420.74|0
1649771540000|2022-04-12 13:52:20|28427.02|28427.02|28420.55|28420.55|28427.02|28427.02|28420.55|28420.55|0
1649771570000|2022-04-12 13:52:50|28427.02|28427.02|28427.02|28427.02|28427.02|28427.02|28427.02|28427.02|0
1649771580000|2022-04-12 13:53:00|28443.62|28443.62|28446.76|28446.76|28446.76|28446.76|28443.62|28443.62|0
1649771620000|2022-04-12 13:53:40|28468.9|28468.9|28484.58|28484.58|28484.58|28484.58|28468.9|28468.9|0
1649771640000|2022-04-12 13:54:00|28481.45|28481.45|28475.91|28475.91|28481.45|28481.45|28475.91|28475.91|0
1649771650000|2022-04-12 13:54:10|28481.45|28481.45|28481.45|28481.45|28481.45|28481.45|28481.45|28481.45|0
1649771690000|2022-04-12 13:54:50|28470.38|28470.38|28470.38|28470.38|28470.38|28470.38|28470.38|28470.38|0
1649771700000|2022-04-12 13:55:00|28464.84|28464.84|28464.84|28464.84|28464.84|28464.84|28464.84|28464.84|0
1649771710000|2022-04-12 13:55:10|28458.57|28458.57|28447.5|28447.5|28458.57|28458.57|28447.5|28447.5|0
1649771720000|2022-04-12 13:55:20|28450.64|28450.64|28450.64|28450.64|28450.64|28450.64|28450.64|28450.64|0
1649771730000|2022-04-12 13:55:30|28472.77|28472.77|28479.05|28479.05|28479.05|28479.05|28472.77|28472.77|0
1649771820000|2022-04-12 13:57:00|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|0
1649771860000|2022-04-12 13:57:40|28479.05|28479.05|28479.05|28479.05|28479.05|28479.05|28479.05|28479.05|0
1649771870000|2022-04-12 13:57:50|28467.98|28467.98|28467.98|28467.98|28467.98|28467.98|28467.98|28467.98|0
1649771900000|2022-04-12 13:58:20|28473.52|28473.52|28473.52|28473.52|28473.52|28473.52|28473.52|28473.52|0
1649771910000|2022-04-12 13:58:30|28462.45|28462.45|28462.45|28462.45|28462.45|28462.45|28462.45|28462.45|0
1649771980000|2022-04-12 13:59:40|28445.84|28445.84|28445.84|28445.84|28445.84|28445.84|28445.84|28445.84|0
1649771990000|2022-04-12 13:59:50|28451.38|28451.38|28451.38|28451.38|28451.38|28451.38|28451.38|28451.38|0
1649772060000|2022-04-12 14:01:00|28467.98|28467.98|28479.79|28479.79|28479.79|28479.79|28467.98|28467.98|0
1649772080000|2022-04-12 14:01:20|28474.26|28474.26|28474.26|28474.26|28474.26|28474.26|28474.26|28474.26|0
1649772120000|2022-04-12 14:02:00|28485.33|28485.33|28471.12|28471.12|28485.33|28485.33|28471.12|28471.12|0
1649772160000|2022-04-12 14:02:40|28484.05|28484.05|28490.52|28490.52|28490.52|28490.52|28477.58|28477.58|0
1649772190000|2022-04-12 14:03:10|28496.98|28496.98|28509.92|28509.92|28509.92|28509.92|28496.98|28496.98|0
1649772210000|2022-04-12 14:03:30|28504.38|28504.38|28501.24|28501.24|28504.38|28504.38|28501.24|28501.24|0
1649772260000|2022-04-12 14:04:20|28507.71|28507.71|28507.71|28507.71|28507.71|28507.71|28507.71|28507.71|0
1649772270000|2022-04-12 14:04:30|28520.64|28520.64|28526.18|28526.18|28526.18|28526.18|28520.64|28520.64|0
1649772360000|2022-04-12 14:06:00|28531.71|28531.71|28531.71|28531.71|28531.71|28531.71|28531.71|28531.71|0
1649772370000|2022-04-12 14:06:10|28537.99|28537.99|28544.26|28544.26|28544.26|28544.26|28537.99|28537.99|0
1649772440000|2022-04-12 14:07:20|28538.73|28538.73|28533.19|28533.19|28538.73|28538.73|28533.19|28533.19|0
1649772500000|2022-04-12 14:08:20|28544.26|28544.26|28544.26|28544.26|28544.26|28544.26|28544.26|28544.26|0
1649772560000|2022-04-12 14:09:20|28541.12|28541.12|28541.12|28541.12|28541.12|28541.12|28541.12|28541.12|0
1649772570000|2022-04-12 14:09:30|28534.85|28534.85|28531.71|28531.71|28534.85|28534.85|28531.71|28531.71|0
1649772600000|2022-04-12 14:10:00|28534.85|28534.85|28557.73|28557.73|28557.73|28557.73|28534.85|28534.85|0
1649772620000|2022-04-12 14:10:20|28560.87|28560.87|28560.87|28560.87|28560.87|28560.87|28560.87|28560.87|0
1649772640000|2022-04-12 14:10:40|28555.33|28555.33|28549.06|28549.06|28555.33|28555.33|28549.06|28549.06|0
1649772650000|2022-04-12 14:10:50|28543.52|28543.52|28543.52|28543.52|28543.52|28543.52|28543.52|28543.52|0
1649772660000|2022-04-12 14:11:00|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|0
1649772680000|2022-04-12 14:11:20|28538.92|28538.92|28533.38|28533.38|28538.92|28538.92|28533.38|28533.38|0
1649772690000|2022-04-12 14:11:30|28530.25|28530.25|28530.25|28530.25|28530.25|28530.25|28530.25|28530.25|0
1649772720000|2022-04-12 14:12:00|28523.78|28523.78|28523.78|28523.78|28523.78|28523.78|28523.78|28523.78|0
1649772780000|2022-04-12 14:13:00|28517.31|28517.31|28505.31|28505.31|28517.31|28517.31|28505.31|28505.31|0
1649772790000|2022-04-12 14:13:10|28499.78|28499.78|28499.78|28499.78|28499.78|28499.78|28494.24|28494.24|0
1649772810000|2022-04-12 14:13:30|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|0
1649772870000|2022-04-12 14:14:30|28516.38|28516.38|28516.38|28516.38|28516.38|28516.38|28516.38|28516.38|0
1649772880000|2022-04-12 14:14:40|28521.92|28521.92|28521.92|28521.92|28521.92|28521.92|28521.92|28521.92|0
1649772890000|2022-04-12 14:14:50|28516.38|28516.38|28516.38|28516.38|28516.38|28516.38|28516.38|28516.38|0
1649772950000|2022-04-12 14:15:50|28509.92|28509.92|28516.38|28516.38|28516.38|28516.38|28509.92|28509.92|0
1649773060000|2022-04-12 14:17:40|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|0
1649773080000|2022-04-12 14:18:00|28502.17|28502.17|28502.17|28502.17|28502.17|28502.17|28502.17|28502.17|0
1649773110000|2022-04-12 14:18:30|28491.11|28491.11|28491.11|28491.11|28491.11|28491.11|28491.11|28491.11|0
1649773140000|2022-04-12 14:19:00|28484.83|28484.83|28487.97|28487.97|28487.97|28487.97|28484.83|28484.83|0
1649773150000|2022-04-12 14:19:10|28471.36|28471.36|28471.36|28471.36|28471.36|28471.36|28471.36|28471.36|0
1649773160000|2022-04-12 14:19:20|28460.29|28460.29|28460.29|28460.29|28460.29|28460.29|28460.29|28460.29|0
1649773170000|2022-04-12 14:19:30|28457.16|28457.16|28457.16|28457.16|28457.16|28457.16|28457.16|28457.16|0
1649773230000|2022-04-12 14:20:30|28460.29|28460.29|28463.43|28463.43|28463.43|28463.43|28460.29|28460.29|0
1649773240000|2022-04-12 14:20:40|28457.9|28457.9|28457.9|28457.9|28457.9|28457.9|28457.9|28457.9|0
1649773260000|2022-04-12 14:21:00|28451.62|28451.62|28451.62|28451.62|28451.62|28451.62|28451.62|28451.62|0
1649773280000|2022-04-12 14:21:20|28457.16|28457.16|28457.16|28457.16|28457.16|28457.16|28457.16|28457.16|0
1649773290000|2022-04-12 14:21:30|28462.69|28462.69|28462.69|28462.69|28462.69|28462.69|28462.69|28462.69|0
1649773340000|2022-04-12 14:22:20|28468.23|28468.23|28468.23|28468.23|28468.23|28468.23|28468.23|28468.23|0
1649773350000|2022-04-12 14:22:30|28457.16|28457.16|28457.16|28457.16|28457.16|28457.16|28457.16|28457.16|0
1649773380000|2022-04-12 14:23:00|28450.69|28450.69|28450.69|28450.69|28450.69|28450.69|28450.69|28450.69|0
1649773400000|2022-04-12 14:23:20|28445.16|28445.16|28445.16|28445.16|28445.16|28445.16|28445.16|28445.16|0
1649773410000|2022-04-12 14:23:30|28450.69|28450.69|28456.22|28456.22|28456.22|28456.22|28450.69|28450.69|0
1649773460000|2022-04-12 14:24:20|28459.36|28459.36|28459.36|28459.36|28459.36|28459.36|28459.36|28459.36|0
1649773500000|2022-04-12 14:25:00|28453.83|28453.83|28453.83|28453.83|28453.83|28453.83|28453.83|28453.83|0
1649773520000|2022-04-12 14:25:20|28448.29|28448.29|28448.29|28448.29|28448.29|28448.29|28448.29|28448.29|0
1649773560000|2022-04-12 14:26:00|28442.76|28442.76|28415.08|28415.08|28442.76|28442.76|28415.08|28415.08|0
1649773570000|2022-04-12 14:26:10|28404.02|28404.02|28404.02|28404.02|28404.02|28404.02|28404.02|28404.02|0
1649773590000|2022-04-12 14:26:30|28409.55|28409.55|28409.55|28409.55|28409.55|28409.55|28409.55|28409.55|0
1649773600000|2022-04-12 14:26:40|28415.08|28415.08|28415.08|28415.08|28415.08|28415.08|28415.08|28415.08|0
1649773640000|2022-04-12 14:27:20|28421.36|28421.36|28421.36|28421.36|28421.36|28421.36|28421.36|28421.36|0
1649773660000|2022-04-12 14:27:40|28410.29|28410.29|28410.29|28410.29|28410.29|28410.29|28410.29|28410.29|0
1649773690000|2022-04-12 14:28:10|28403.82|28403.82|28403.82|28403.82|28403.82|28403.82|28403.82|28403.82|0
1649773700000|2022-04-12 14:28:20|28398.29|28398.29|28398.29|28398.29|28398.29|28398.29|28398.29|28398.29|0
1649773710000|2022-04-12 14:28:30|28392.75|28392.75|28398.29|28398.29|28398.29|28398.29|28392.75|28392.75|0
1649773750000|2022-04-12 14:29:10|28392.75|28392.75|28392.75|28392.75|28392.75|28392.75|28392.75|28392.75|0
1649773780000|2022-04-12 14:29:40|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|0
1649773800000|2022-04-12 14:30:00|28378.55|28378.55|28367.48|28367.48|28378.55|28378.55|28367.48|28367.48|0
1649773830000|2022-04-12 14:30:30|28373.01|28373.01|28378.55|28378.55|28378.55|28378.55|28373.01|28373.01|0
1649773870000|2022-04-12 14:31:10|28367.48|28367.48|28361.2|28361.2|28367.48|28367.48|28361.2|28361.2|0
1649773890000|2022-04-12 14:31:30|28355.67|28355.67|28355.67|28355.67|28355.67|28355.67|28355.67|28355.67|0
1649773910000|2022-04-12 14:31:50|28361.2|28361.2|28361.2|28361.2|28361.2|28361.2|28361.2|28361.2|0
1649773920000|2022-04-12 14:32:00|28366.74|28366.74|28366.74|28366.74|28366.74|28366.74|28366.74|28366.74|0
1649773930000|2022-04-12 14:32:10|28369.88|28369.88|28373.01|28373.01|28373.01|28373.01|28369.88|28369.88|0
1649773990000|2022-04-12 14:33:10|28378.55|28378.55|28384.08|28384.08|28384.08|28384.08|28378.55|28378.55|0
1649774050000|2022-04-12 14:34:10|28380.94|28380.94|28369.88|28369.88|28380.94|28380.94|28369.88|28369.88|0
1649774070000|2022-04-12 14:34:30|28375.41|28375.41|28375.41|28375.41|28375.41|28375.41|28375.41|28375.41|0
1649774120000|2022-04-12 14:35:20|28386.48|28386.48|28405.88|28405.88|28405.88|28405.88|28386.48|28386.48|0
1649774170000|2022-04-12 14:36:10|28409.02|28409.02|28409.02|28409.02|28409.02|28409.02|28409.02|28409.02|0
1649774180000|2022-04-12 14:36:20|28420.09|28420.09|28420.09|28420.09|28420.09|28420.09|28420.09|28420.09|0
1649774200000|2022-04-12 14:36:40|28431.15|28431.15|28431.15|28431.15|28431.15|28431.15|28431.15|28431.15|0
1649774210000|2022-04-12 14:36:50|28428.02|28428.02|28428.02|28428.02|28428.02|28428.02|28428.02|28428.02|0
1649774220000|2022-04-12 14:37:00|28413.81|28413.81|28413.81|28413.81|28413.81|28413.81|28413.81|28413.81|0
1649774230000|2022-04-12 14:37:10|28408.28|28408.28|28389.81|28389.81|28408.28|28408.28|28389.81|28389.81|0
1649774260000|2022-04-12 14:37:40|28384.27|28384.27|28384.27|28384.27|28384.27|28384.27|28384.27|28384.27|0
1649774270000|2022-04-12 14:37:50|28387.41|28387.41|28387.41|28387.41|28387.41|28387.41|28387.41|28387.41|0
1649774280000|2022-04-12 14:38:00|28380.94|28380.94|28380.94|28380.94|28380.94|28380.94|28377.81|28377.81|0
1649774300000|2022-04-12 14:38:20|28364.34|28364.34|28353.27|28353.27|28364.34|28364.34|28353.27|28353.27|0
1649774310000|2022-04-12 14:38:30|28369.88|28369.88|28369.88|28369.88|28369.88|28369.88|28369.88|28369.88|0
1649774340000|2022-04-12 14:39:00|28366.74|28366.74|28372.27|28372.27|28372.27|28372.27|28366.74|28366.74|0
1649774350000|2022-04-12 14:39:10|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|0
1649774380000|2022-04-12 14:39:40|28370.41|28370.41|28370.41|28370.41|28370.41|28370.41|28370.41|28370.41|0
1649774400000|2022-04-12 14:40:00|28373.55|28373.55|28370.41|28370.41|28376.68|28376.68|28370.41|28370.41|0
1649774410000|2022-04-12 14:40:10|28364.87|28364.87|28364.87|28364.87|28364.87|28364.87|28364.87|28364.87|0
1649774430000|2022-04-12 14:40:30|28370.41|28370.41|28370.41|28370.41|28370.41|28370.41|28370.41|28370.41|0
1649774470000|2022-04-12 14:41:10|28373.55|28373.55|28373.55|28373.55|28373.55|28373.55|28373.55|28373.55|0
1649774480000|2022-04-12 14:41:20|28370.41|28370.41|28359.34|28359.34|28370.41|28370.41|28359.34|28359.34|0
1649774510000|2022-04-12 14:41:50|28352.87|28352.87|28346.41|28346.41|28352.87|28352.87|28346.41|28346.41|0
1649774540000|2022-04-12 14:42:20|28340.87|28340.87|28335.34|28335.34|28340.87|28340.87|28335.34|28335.34|0
1649774550000|2022-04-12 14:42:30|28329.8|28329.8|28329.8|28329.8|28329.8|28329.8|28329.8|28329.8|0
1649774570000|2022-04-12 14:42:50|28324.27|28324.27|28324.27|28324.27|28324.27|28324.27|28324.27|28324.27|0
1649774590000|2022-04-12 14:43:10|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|28305.8|28305.8|0
1649774630000|2022-04-12 14:43:50|28316.87|28316.87|28316.87|28316.87|28316.87|28316.87|28316.87|28316.87|0
1649774640000|2022-04-12 14:44:00|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|0
1649774650000|2022-04-12 14:44:10|28294.73|28294.73|28300.27|28300.27|28300.27|28300.27|28289.2|28289.2|0
1649774730000|2022-04-12 14:45:30|28305.8|28305.8|28305.8|28305.8|28305.8|28305.8|28305.8|28305.8|0
1649774800000|2022-04-12 14:46:40|28316.87|28316.87|28311.34|28311.34|28316.87|28316.87|28311.34|28311.34|0
1649774810000|2022-04-12 14:46:50|28308.2|28308.2|28308.2|28308.2|28308.2|28308.2|28308.2|28308.2|0
1649774840000|2022-04-12 14:47:20|28313.73|28313.73|28319.27|28319.27|28319.27|28319.27|28313.73|28313.73|0
1649774860000|2022-04-12 14:47:40|28322.41|28322.41|28322.41|28322.41|28322.41|28322.41|28322.41|28322.41|0
1649774880000|2022-04-12 14:48:00|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|0
1649774930000|2022-04-12 14:48:50|28300.27|28300.27|28300.27|28300.27|28300.27|28300.27|28300.27|28300.27|0
1649774950000|2022-04-12 14:49:10|28293.8|28293.8|28293.8|28293.8|28293.8|28293.8|28293.8|28293.8|0
1649774970000|2022-04-12 14:49:30|28310.4|28310.4|28310.4|28310.4|28310.4|28310.4|28310.4|28310.4|0
1649774980000|2022-04-12 14:49:40|28315.94|28315.94|28315.94|28315.94|28315.94|28315.94|28315.94|28315.94|0
1649775020000|2022-04-12 14:50:20|28304.87|28304.87|28304.87|28304.87|28304.87|28304.87|28304.87|28304.87|0
1649775030000|2022-04-12 14:50:30|28301.73|28301.73|28298.59|28298.59|28301.73|28301.73|28298.59|28298.59|0
1649775040000|2022-04-12 14:50:40|28285.66|28285.66|28285.66|28285.66|28285.66|28285.66|28285.66|28285.66|0
1649775050000|2022-04-12 14:50:50|28291.2|28291.2|28291.2|28291.2|28291.2|28291.2|28291.2|28291.2|0
1649775060000|2022-04-12 14:51:00|28284.92|28284.92|28284.92|28284.92|28284.92|28284.92|28284.92|28284.92|0
1649775070000|2022-04-12 14:51:10|28279.39|28279.39|28279.39|28279.39|28279.39|28279.39|28279.39|28279.39|0
1649775120000|2022-04-12 14:52:00|28273.85|28273.85|28273.85|28273.85|28273.85|28273.85|28273.85|28273.85|0
1649775200000|2022-04-12 14:53:20|28270.71|28270.71|28262.04|28262.04|28276.25|28276.25|28262.04|28262.04|0
1649775220000|2022-04-12 14:53:40|28267.58|28267.58|28267.58|28267.58|28267.58|28267.58|28267.58|28267.58|0
1649775240000|2022-04-12 14:54:00|28273.11|28273.11|28273.11|28273.11|28273.11|28273.11|28273.11|28273.11|0
1649775260000|2022-04-12 14:54:20|28267.58|28267.58|28261.3|28261.3|28267.58|28267.58|28261.3|28261.3|0
1649775270000|2022-04-12 14:54:30|28264.44|28264.44|28264.44|28264.44|28264.44|28264.44|28264.44|28264.44|0
1649775280000|2022-04-12 14:54:40|28267.58|28267.58|28267.58|28267.58|28267.58|28267.58|28267.58|28267.58|0
1649775300000|2022-04-12 14:55:00|28256.51|28256.51|28256.51|28256.51|28256.51|28256.51|28256.51|28256.51|0
1649775420000|2022-04-12 14:57:00|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|0
1649775450000|2022-04-12 14:57:30|28245.44|28245.44|28245.44|28245.44|28245.44|28245.44|28245.44|28245.44|0
1649775460000|2022-04-12 14:57:40|28242.3|28242.3|28242.3|28242.3|28242.3|28242.3|28242.3|28242.3|0
1649775470000|2022-04-12 14:57:50|28235.83|28235.83|28235.83|28235.83|28235.83|28235.83|28235.83|28235.83|0
1649775480000|2022-04-12 14:58:00|28230.3|28230.3|28230.3|28230.3|28230.3|28230.3|28230.3|28230.3|0
1649775500000|2022-04-12 14:58:20|28224.76|28224.76|28224.76|28224.76|28224.76|28224.76|28224.76|28224.76|0
1649775540000|2022-04-12 14:59:00|28227.9|28227.9|28227.9|28227.9|28227.9|28227.9|28227.9|28227.9|0
1649775580000|2022-04-12 14:59:40|28222.37|28222.37|28216.83|28216.83|28222.37|28222.37|28216.83|28216.83|0
1649775600000|2022-04-12 15:00:00|28210.37|28210.37|28210.37|28210.37|28210.37|28210.37|28210.37|28210.37|0
1649775630000|2022-04-12 15:00:30|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|0
1649775660000|2022-04-12 15:01:00|28207.97|28207.97|28213.5|28213.5|28213.5|28213.5|28207.97|28207.97|0
1649775670000|2022-04-12 15:01:10|28202.43|28202.43|28202.43|28202.43|28202.43|28202.43|28202.43|28202.43|0
1649775730000|2022-04-12 15:02:10|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|0
1649775740000|2022-04-12 15:02:20|28214.43|28214.43|28214.43|28214.43|28214.43|28214.43|28214.43|28214.43|0
1649775780000|2022-04-12 15:03:00|28217.57|28217.57|28223.11|28223.11|28223.11|28223.11|28217.57|28217.57|0
1649775800000|2022-04-12 15:03:20|28228.64|28228.64|28228.64|28228.64|28228.64|28228.64|28228.64|28228.64|0
1649775810000|2022-04-12 15:03:30|28235.11|28235.11|28235.11|28235.11|28235.11|28235.11|28235.11|28235.11|0
1649775870000|2022-04-12 15:04:30|28241.57|28241.57|28241.57|28241.57|28241.57|28241.57|28241.57|28241.57|0
1649775880000|2022-04-12 15:04:40|28247.85|28247.85|28247.85|28247.85|28247.85|28247.85|28247.85|28247.85|0
1649775900000|2022-04-12 15:05:00|28258.92|28258.92|28258.92|28258.92|28258.92|28258.92|28258.92|28258.92|0
1649775920000|2022-04-12 15:05:20|28252.45|28252.45|28252.45|28252.45|28252.45|28252.45|28252.45|28252.45|0
1649775930000|2022-04-12 15:05:30|28269.06|28269.06|28257.99|28257.99|28269.06|28269.06|28257.99|28257.99|0
1649775940000|2022-04-12 15:05:40|28264.26|28264.26|28264.45|28264.45|28270.73|28270.73|28264.26|28264.26|0
1649775960000|2022-04-12 15:06:00|28251.52|28251.52|28245.99|28245.99|28251.52|28251.52|28245.99|28245.99|0
1649775970000|2022-04-12 15:06:10|28239.71|28239.71|28239.71|28239.71|28239.71|28239.71|28239.71|28239.71|0
1649775990000|2022-04-12 15:06:30|28245.25|28245.25|28245.25|28245.25|28245.25|28245.25|28245.25|28245.25|0
1649776030000|2022-04-12 15:07:10|28250.78|28250.78|28250.78|28250.78|28250.78|28250.78|28250.78|28250.78|0
1649776080000|2022-04-12 15:08:00|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|0
1649776090000|2022-04-12 15:08:10|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|0
1649776100000|2022-04-12 15:08:20|28256.32|28256.32|28262.59|28262.59|28262.59|28262.59|28256.32|28256.32|0
1649776120000|2022-04-12 15:08:40|28268.13|28268.13|28268.13|28268.13|28268.13|28268.13|28268.13|28268.13|0
1649776140000|2022-04-12 15:09:00|28274.59|28274.59|28263.52|28263.52|28274.59|28274.59|28263.52|28263.52|0
1649776220000|2022-04-12 15:10:20|28257.99|28257.99|28257.99|28257.99|28257.99|28257.99|28257.99|28257.99|0
1649776240000|2022-04-12 15:10:40|28254.85|28254.85|28254.85|28254.85|28254.85|28254.85|28254.85|28254.85|0
1649776250000|2022-04-12 15:10:50|28260.38|28260.38|28249.32|28249.32|28260.38|28260.38|28249.32|28249.32|0
1649776280000|2022-04-12 15:11:20|28254.85|28254.85|28254.85|28254.85|28254.85|28254.85|28254.85|28254.85|0
1649776290000|2022-04-12 15:11:30|28243.78|28243.78|28243.78|28243.78|28243.78|28243.78|28243.78|28243.78|0
1649776300000|2022-04-12 15:11:40|28254.85|28254.85|28254.85|28254.85|28254.85|28254.85|28254.85|28254.85|0
1649776340000|2022-04-12 15:12:20|28260.38|28260.38|28265.92|28265.92|28265.92|28265.92|28260.38|28260.38|0
1649776390000|2022-04-12 15:13:10|28262.78|28262.78|28262.78|28262.78|28262.78|28262.78|28262.78|28262.78|0
1649776440000|2022-04-12 15:14:00|28265.92|28265.92|28274.59|28274.59|28274.59|28274.59|28265.92|28265.92|0
1649776450000|2022-04-12 15:14:10|28280.13|28280.13|28285.66|28285.66|28285.66|28285.66|28280.13|28280.13|0
1649776470000|2022-04-12 15:14:30|28288.8|28288.8|28288.8|28288.8|28288.8|28288.8|28288.8|28288.8|0
1649776480000|2022-04-12 15:14:40|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|0
1649776500000|2022-04-12 15:15:00|28299.87|28299.87|28297.47|28297.47|28303.01|28303.01|28297.47|28297.47|0
1649776510000|2022-04-12 15:15:10|28308.54|28308.54|28297.47|28297.47|28308.54|28308.54|28297.47|28297.47|0
1649776540000|2022-04-12 15:15:40|28303.94|28303.94|28303.94|28303.94|28303.94|28303.94|28303.94|28303.94|0
1649776550000|2022-04-12 15:15:50|28298.4|28298.4|28298.4|28298.4|28298.4|28298.4|28298.4|28298.4|0
1649776560000|2022-04-12 15:16:00|28287.33|28287.33|28287.33|28287.33|28287.33|28287.33|28287.33|28287.33|0
1649776580000|2022-04-12 15:16:20|28276.26|28276.26|28276.26|28276.26|28276.26|28276.26|28276.26|28276.26|0
1649776610000|2022-04-12 15:16:50|28281.8|28281.8|28281.8|28281.8|28281.8|28281.8|28281.8|28281.8|0
1649776630000|2022-04-12 15:17:10|28278.66|28278.66|28278.66|28278.66|28278.66|28278.66|28278.66|28278.66|0
1649776640000|2022-04-12 15:17:20|28281.8|28281.8|28281.8|28281.8|28281.8|28281.8|28281.8|28281.8|0
1649776660000|2022-04-12 15:17:40|28287.33|28287.33|28287.33|28287.33|28287.33|28287.33|28287.33|28287.33|0
1649776690000|2022-04-12 15:18:10|28281.8|28281.8|28281.8|28281.8|28281.8|28281.8|28281.8|28281.8|0
1649776700000|2022-04-12 15:18:20|28276.26|28276.26|28276.26|28276.26|28276.26|28276.26|28276.26|28276.26|0
1649776710000|2022-04-12 15:18:30|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|0
1649776740000|2022-04-12 15:19:00|28292.33|28292.33|28292.33|28292.33|28292.33|28292.33|28292.33|28292.33|0
1649776750000|2022-04-12 15:19:10|28303.4|28303.4|28303.4|28303.4|28303.4|28303.4|28303.4|28303.4|0
1649776770000|2022-04-12 15:19:30|28300.27|28300.27|28300.27|28300.27|28300.27|28300.27|28300.27|28300.27|0
1649776790000|2022-04-12 15:19:50|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|0
1649776830000|2022-04-12 15:20:30|28322.41|28322.41|28322.41|28322.41|28322.41|28322.41|28322.41|28322.41|0
1649776850000|2022-04-12 15:20:50|28333.47|28333.47|28333.47|28333.47|28333.47|28333.47|28333.47|28333.47|0
1649776860000|2022-04-12 15:21:00|28339.94|28339.94|28339.94|28339.94|28339.94|28339.94|28339.94|28339.94|0
1649776910000|2022-04-12 15:21:50|28343.08|28343.08|28349.54|28349.54|28349.54|28349.54|28343.08|28343.08|0
1649776920000|2022-04-12 15:22:00|28344.01|28344.01|28344.01|28344.01|28344.01|28344.01|28344.01|28344.01|0
1649776950000|2022-04-12 15:22:30|28340.87|28340.87|28340.87|28340.87|28340.87|28340.87|28340.87|28340.87|0
1649776980000|2022-04-12 15:23:00|28344.01|28344.01|28344.01|28344.01|28344.01|28344.01|28344.01|28344.01|0
1649777010000|2022-04-12 15:23:30|28349.54|28349.54|28355.08|28355.08|28355.08|28355.08|28349.54|28349.54|0
1649777030000|2022-04-12 15:23:50|28348.61|28348.61|28335.68|28335.68|28348.61|28348.61|28335.68|28335.68|0
1649777050000|2022-04-12 15:24:10|28348.61|28348.61|28348.61|28348.61|28348.61|28348.61|28348.61|28348.61|0
1649777080000|2022-04-12 15:24:40|28359.68|28359.68|28359.68|28359.68|28359.68|28359.68|28359.68|28359.68|0
1649777100000|2022-04-12 15:25:00|28365.22|28365.22|28378.15|28378.15|28378.15|28378.15|28365.22|28365.22|0
1649777110000|2022-04-12 15:25:10|28372.62|28372.62|28372.62|28372.62|28372.62|28372.62|28372.62|28372.62|0
1649777120000|2022-04-12 15:25:20|28367.08|28367.08|28367.08|28367.08|28367.08|28367.08|28367.08|28367.08|0
1649777140000|2022-04-12 15:25:40|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|0
1649777170000|2022-04-12 15:26:10|28359.15|28359.15|28359.15|28359.15|28359.15|28359.15|28359.15|28359.15|0
1649777210000|2022-04-12 15:26:50|28364.68|28364.68|28377.62|28377.62|28377.62|28377.62|28364.68|28364.68|0
1649777230000|2022-04-12 15:27:10|28383.15|28383.15|28383.15|28383.15|28383.15|28383.15|28383.15|28383.15|0
1649777240000|2022-04-12 15:27:20|28399.75|28399.75|28386.82|28386.82|28399.75|28399.75|28386.82|28386.82|0
1649777310000|2022-04-12 15:28:30|28381.29|28381.29|28384.43|28384.43|28384.43|28384.43|28381.29|28381.29|0
1649777320000|2022-04-12 15:28:40|28389.96|28389.96|28389.96|28389.96|28389.96|28389.96|28389.96|28389.96|0
1649777330000|2022-04-12 15:28:50|28395.49|28395.49|28395.49|28395.49|28395.49|28395.49|28395.49|28395.49|0
1649777340000|2022-04-12 15:29:00|28389.03|28389.03|28383.49|28383.49|28389.03|28389.03|28383.49|28383.49|0
1649777360000|2022-04-12 15:29:20|28389.96|28389.96|28389.96|28389.96|28389.96|28389.96|28389.96|28389.96|0
1649777370000|2022-04-12 15:29:30|28384.43|28384.43|28369.29|28369.29|28384.43|28384.43|28369.29|28369.29|0
1649777380000|2022-04-12 15:29:40|28380.36|28380.36|28380.36|28380.36|28380.36|28380.36|28380.36|28380.36|0
1649777390000|2022-04-12 15:29:50|28393.29|28393.29|28398.82|28398.82|28398.82|28398.82|28393.29|28393.29|0
1649834100000|2022-04-13 07:15:00|28276.27|28276.27|28276.27|28276.27|28276.27|28276.27|28276.27|28276.27|0
1649834120000|2022-04-13 07:15:20|28259.67|28259.67|28259.67|28259.67|28259.67|28259.67|28259.67|28259.67|0
1649834160000|2022-04-13 07:16:00|28256.53|28256.53|28256.53|28256.53|28256.53|28256.53|28256.53|28256.53|0
1649834170000|2022-04-13 07:16:10|28272.22|28272.22|28257.27|28257.27|28272.22|28272.22|28257.27|28257.27|0
1649834200000|2022-04-13 07:16:40|28268.34|28268.34|28273.87|28273.87|28273.87|28273.87|28268.34|28268.34|0
1649834210000|2022-04-13 07:16:50|28284.94|28284.94|28284.94|28284.94|28284.94|28284.94|28284.94|28284.94|0
1649834220000|2022-04-13 07:17:00|28297.49|28297.49|28297.49|28297.49|28297.49|28297.49|28297.49|28297.49|0
1649834240000|2022-04-13 07:17:20|28291.96|28291.96|28286.42|28286.42|28291.96|28291.96|28286.42|28286.42|0
1649834250000|2022-04-13 07:17:30|28303.03|28303.03|28303.03|28303.03|28303.03|28303.03|28303.03|28303.03|0
1649834270000|2022-04-13 07:17:50|28308.56|28308.56|28308.56|28308.56|28308.56|28308.56|28308.56|28308.56|0
1649834300000|2022-04-13 07:18:20|28314.1|28314.1|28314.1|28314.1|28314.1|28314.1|28314.1|28314.1|0
1649834370000|2022-04-13 07:19:30|28330.7|28330.7|28330.7|28330.7|28330.7|28330.7|28330.7|28330.7|0
1649834400000|2022-04-13 07:20:00|28308.74|28308.74|28293.05|28293.05|28308.74|28308.74|28293.05|28293.05|0
1649834410000|2022-04-13 07:20:10|28298.58|28298.58|28298.58|28298.58|28298.58|28298.58|28298.58|28298.58|0
1649834420000|2022-04-13 07:20:20|28293.05|28293.05|28293.05|28293.05|28293.05|28293.05|28293.05|28293.05|0
1649834460000|2022-04-13 07:21:00|28312.45|28312.45|28323.52|28323.52|28323.52|28323.52|28306.91|28306.91|0
1649834480000|2022-04-13 07:21:20|28317.98|28317.98|28317.98|28317.98|28317.98|28317.98|28317.98|28317.98|0
1649834520000|2022-04-13 07:22:00|28308.57|28308.57|28308.57|28308.57|28308.57|28308.57|28308.57|28308.57|0
1649834530000|2022-04-13 07:22:10|28330.71|28330.71|28336.24|28336.24|28336.24|28336.24|28330.71|28330.71|0
1649834600000|2022-04-13 07:23:20|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|0
1649834630000|2022-04-13 07:23:50|28319.64|28319.64|28306.71|28306.71|28319.64|28319.64|28306.71|28306.71|0
1649834660000|2022-04-13 07:24:20|28323.31|28323.31|28323.31|28323.31|28323.31|28323.31|28323.31|28323.31|0
1649834690000|2022-04-13 07:24:50|28317.78|28317.78|28317.78|28317.78|28317.78|28317.78|28317.78|28317.78|0
1649834700000|2022-04-13 07:25:00|28328.85|28328.85|28323.31|28323.31|28328.85|28328.85|28323.31|28323.31|0
1649834710000|2022-04-13 07:25:10|28317.78|28317.78|28317.78|28317.78|28317.78|28317.78|28317.78|28317.78|0
1649834760000|2022-04-13 07:26:00|28286.4|28286.4|28292.68|28292.68|28292.68|28292.68|28286.4|28286.4|0
1649834780000|2022-04-13 07:26:20|28281.61|28281.61|28281.61|28281.61|28281.61|28281.61|28281.61|28281.61|0
1649834800000|2022-04-13 07:26:40|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|0
1649834820000|2022-04-13 07:27:00|28283.26|28283.26|28283.26|28283.26|28283.26|28283.26|28283.26|28283.26|0
1649834830000|2022-04-13 07:27:10|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|0
1649834840000|2022-04-13 07:27:20|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|0
1649834860000|2022-04-13 07:27:40|28273.12|28273.12|28273.12|28273.12|28273.12|28273.12|28273.12|28273.12|0
1649834880000|2022-04-13 07:28:00|28306.33|28306.33|28306.33|28306.33|28306.33|28306.33|28306.33|28306.33|0
1649834900000|2022-04-13 07:28:20|28322.94|28322.94|28322.94|28322.94|28322.94|28322.94|28322.94|28322.94|0
1649834910000|2022-04-13 07:28:30|28316.66|28316.66|28306.51|28306.51|28325.33|28325.33|28306.51|28306.51|0
1649834920000|2022-04-13 07:28:40|28315.92|28315.92|28315.92|28315.92|28315.92|28315.92|28315.92|28315.92|0
1649834930000|2022-04-13 07:28:50|28310.39|28310.39|28315.92|28315.92|28315.92|28315.92|28310.39|28310.39|0
1649834940000|2022-04-13 07:29:00|28310.39|28310.39|28299.32|28299.32|28310.39|28310.39|28299.32|28299.32|0
1649834960000|2022-04-13 07:29:20|28310.39|28310.39|28310.39|28310.39|28310.39|28310.39|28310.39|28310.39|0
1649834990000|2022-04-13 07:29:50|28329.78|28329.78|28329.78|28329.78|28329.78|28329.78|28329.78|28329.78|0
1649835000000|2022-04-13 07:30:00|28324.25|28324.25|28324.25|28324.25|28324.25|28324.25|28324.25|28324.25|0
1649835010000|2022-04-13 07:30:10|28311.32|28311.32|28311.7|28311.7|28324.25|28324.25|28308.56|28308.56|0
1649835020000|2022-04-13 07:30:20|28284.03|28284.03|28284.03|28284.03|28284.03|28284.03|28284.03|28284.03|0
1649835050000|2022-04-13 07:30:50|28289.56|28289.56|28289.56|28289.56|28289.56|28289.56|28289.56|28289.56|0
1649835060000|2022-04-13 07:31:00|28295.09|28295.09|28289.56|28289.56|28295.09|28295.09|28284.03|28284.03|0
1649835070000|2022-04-13 07:31:10|28300.63|28300.63|28300.63|28300.63|28300.63|28300.63|28300.63|28300.63|0
1649835080000|2022-04-13 07:31:20|28289.56|28289.56|28284.03|28284.03|28289.56|28289.56|28284.03|28284.03|0
1649835090000|2022-04-13 07:31:30|28302.85|28302.85|28302.85|28302.85|28302.85|28302.85|28302.85|28302.85|0
1649835100000|2022-04-13 07:31:40|28296.58|28296.58|28296.58|28296.58|28296.58|28296.58|28296.58|28296.58|0
1649835110000|2022-04-13 07:31:50|28285.51|28285.51|28285.51|28285.51|28285.51|28285.51|28285.51|28285.51|0
1649835130000|2022-04-13 07:32:10|28279.97|28279.97|28279.97|28279.97|28279.97|28279.97|28279.97|28279.97|0
1649835150000|2022-04-13 07:32:30|28260.57|28260.57|28263.71|28263.71|28263.71|28263.71|28260.57|28260.57|0
1649835160000|2022-04-13 07:32:40|28252.64|28252.64|28252.64|28252.64|28252.64|28252.64|28252.64|28252.64|0
1649835170000|2022-04-13 07:32:50|28247.11|28247.11|28240.83|28240.83|28247.11|28247.11|28240.83|28240.83|0
1649835180000|2022-04-13 07:33:00|28234.56|28234.56|28215.73|28215.73|28234.56|28234.56|28215.73|28215.73|0
1649835190000|2022-04-13 07:33:10|28221.26|28221.26|28221.26|28221.26|28221.26|28221.26|28221.26|28221.26|0
1649835200000|2022-04-13 07:33:20|28218.13|28218.13|28199.3|28199.3|28223.66|28223.66|28199.3|28199.3|0
1649835210000|2022-04-13 07:33:30|28205.58|28205.58|28211.11|28211.11|28217.39|28217.39|28205.58|28205.58|0
1649835220000|2022-04-13 07:33:40|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|0
1649835230000|2022-04-13 07:33:50|28198.56|28198.56|28186.75|28186.75|28198.56|28198.56|28186.75|28186.75|0
1649835240000|2022-04-13 07:34:00|28181.21|28181.21|28181.21|28181.21|28181.21|28181.21|28181.21|28181.21|0
1649835250000|2022-04-13 07:34:10|28192.28|28192.28|28192.28|28192.28|28192.28|28192.28|28192.28|28192.28|0
1649835270000|2022-04-13 07:34:30|28186.75|28186.75|28186.75|28186.75|28186.75|28186.75|28186.75|28186.75|0
1649835300000|2022-04-13 07:35:00|28170.15|28170.15|28170.15|28170.15|28170.15|28170.15|28170.15|28170.15|0
1649835310000|2022-04-13 07:35:10|28154.46|28154.46|28154.46|28154.46|28154.46|28154.46|28154.46|28154.46|0
1649835320000|2022-04-13 07:35:20|28138.77|28138.77|28137.11|28137.11|28148.18|28148.18|28137.11|28137.11|0
1649835330000|2022-04-13 07:35:30|28153.72|28153.72|28166.65|28166.65|28166.65|28166.65|28153.72|28153.72|0
1649835340000|2022-04-13 07:35:40|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|0
1649835370000|2022-04-13 07:36:10|28180.11|28180.11|28193.05|28193.05|28193.05|28193.05|28180.11|28180.11|0
1649835390000|2022-04-13 07:36:30|28170.91|28170.91|28170.91|28170.91|28170.91|28170.91|28170.91|28170.91|0
1649835440000|2022-04-13 07:37:20|28181.98|28181.98|28181.98|28181.98|28181.98|28181.98|28181.98|28181.98|0
1649835460000|2022-04-13 07:37:40|28188.25|28188.25|28191.39|28191.39|28191.39|28191.39|28188.25|28188.25|0
1649835470000|2022-04-13 07:37:50|28208|28208|28208|28208|28208|28208|28208|28208|0
1649835480000|2022-04-13 07:38:00|28198.58|28198.58|28198.58|28198.58|28198.58|28198.58|28198.58|28198.58|0
1649835490000|2022-04-13 07:38:10|28192.31|28192.31|28192.31|28192.31|28192.31|28192.31|28192.31|28192.31|0
1649835500000|2022-04-13 07:38:20|28189.17|28189.17|28189.17|28189.17|28189.17|28189.17|28189.17|28189.17|0
1649835560000|2022-04-13 07:39:20|28179.76|28179.76|28152.26|28152.26|28179.76|28179.76|28152.26|28152.26|0
1649835570000|2022-04-13 07:39:30|28155.39|28155.39|28161.67|28161.67|28161.67|28161.67|28155.39|28155.39|0
1649835580000|2022-04-13 07:39:40|28167.95|28167.95|28183.63|28183.63|28183.63|28183.63|28167.95|28167.95|0
1649835590000|2022-04-13 07:39:50|28178.1|28178.1|28174.96|28174.96|28178.1|28178.1|28174.96|28174.96|0
1649835600000|2022-04-13 07:40:00|28187.51|28187.51|28184.37|28184.37|28187.51|28187.51|28184.37|28184.37|0
1649835610000|2022-04-13 07:40:10|28200.06|28200.06|28200.06|28200.06|28200.06|28200.06|28200.06|28200.06|0
1649835620000|2022-04-13 07:40:20|28203.2|28203.2|28203.2|28203.2|28203.2|28203.2|28203.2|28203.2|0
1649835640000|2022-04-13 07:40:40|28212.61|28212.61|28212.61|28212.61|28212.61|28212.61|28212.61|28212.61|0
1649835670000|2022-04-13 07:41:10|28215.75|28215.75|28218.89|28218.89|28218.89|28218.89|28215.75|28215.75|0
1649835680000|2022-04-13 07:41:20|28212.61|28212.61|28222.03|28222.03|28222.03|28222.03|28212.61|28212.61|0
1649835710000|2022-04-13 07:41:50|28234.96|28234.96|28234.96|28234.96|28234.96|28234.96|28234.96|28234.96|0
1649835720000|2022-04-13 07:42:00|28225.55|28225.55|28212.08|28212.08|28228.68|28228.68|28212.08|28212.08|0
1649835730000|2022-04-13 07:42:10|28195.48|28195.48|28195.48|28195.48|28195.48|28195.48|28195.48|28195.48|0
1649835750000|2022-04-13 07:42:30|28192.34|28192.34|28192.34|28192.34|28192.34|28192.34|28192.34|28192.34|0
1649835760000|2022-04-13 07:42:40|28203.41|28203.41|28208.94|28208.94|28208.94|28208.94|28203.41|28203.41|0
1649835770000|2022-04-13 07:42:50|28218.36|28218.36|28215.96|28215.96|28227.03|28227.03|28215.96|28215.96|0
1649835790000|2022-04-13 07:43:10|28228.51|28228.51|28228.51|28228.51|28228.51|28228.51|28228.51|28228.51|0
1649835800000|2022-04-13 07:43:20|28239.58|28239.58|28230.17|28230.17|28239.58|28239.58|28230.17|28230.17|0
1649835810000|2022-04-13 07:43:30|28227.03|28227.03|28223.89|28223.89|28227.03|28227.03|28223.89|28223.89|0
1649835830000|2022-04-13 07:43:50|28236.44|28236.44|28218.18|28218.18|28245.85|28245.85|28218.18|28218.18|0
1649835840000|2022-04-13 07:44:00|28215.04|28215.04|28215.04|28215.04|28215.04|28215.04|28215.04|28215.04|0
1649835850000|2022-04-13 07:44:10|28218.18|28218.18|28215.04|28215.04|28218.18|28218.18|28215.04|28215.04|0
1649835860000|2022-04-13 07:44:20|28208.77|28208.77|28208.77|28208.77|28208.77|28208.77|28208.77|28208.77|0
1649835880000|2022-04-13 07:44:40|28197.7|28197.7|28197.7|28197.7|28197.7|28197.7|28197.7|28197.7|0
1649835930000|2022-04-13 07:45:30|28192.16|28192.16|28192.16|28192.16|28192.16|28192.16|28192.16|28192.16|0
1649835950000|2022-04-13 07:45:50|28181.09|28181.09|28181.09|28181.09|28181.09|28181.09|28181.09|28181.09|0
1649835970000|2022-04-13 07:46:10|28187.56|28187.56|28187.56|28187.56|28187.56|28187.56|28187.56|28187.56|0
1649835990000|2022-04-13 07:46:30|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|0
1649836000000|2022-04-13 07:46:40|28182.94|28182.94|28182.94|28182.94|28182.94|28182.94|28182.94|28182.94|0
1649836020000|2022-04-13 07:47:00|28176.67|28176.67|28208.04|28208.04|28208.04|28208.04|28176.67|28176.67|0
1649836030000|2022-04-13 07:47:10|28198.63|28198.63|28184.42|28184.42|28208.04|28208.04|28184.42|28184.42|0
1649836040000|2022-04-13 07:47:20|28196.97|28196.97|28193.84|28193.84|28196.97|28196.97|28187.56|28187.56|0
1649836050000|2022-04-13 07:47:30|28184.42|28184.42|28204.91|28204.91|28208.04|28208.04|28184.42|28184.42|0
1649836060000|2022-04-13 07:47:40|28198.63|28198.63|28204.91|28204.91|28208.04|28208.04|28195.49|28195.49|0
1649836070000|2022-04-13 07:47:50|28211.37|28211.37|28216.91|28216.91|28216.91|28216.91|28211.37|28211.37|0
1649836090000|2022-04-13 07:48:10|28222.44|28222.44|28222.44|28222.44|28222.44|28222.44|28222.44|28222.44|0
1649836120000|2022-04-13 07:48:40|28235.37|28235.37|28240.91|28240.91|28240.91|28240.91|28235.37|28235.37|0
1649836160000|2022-04-13 07:49:20|28246.44|28246.44|28246.44|28246.44|28246.44|28246.44|28246.44|28246.44|0
1649836170000|2022-04-13 07:49:30|28251.98|28251.98|28251.98|28251.98|28251.98|28251.98|28251.98|28251.98|0
1649836180000|2022-04-13 07:49:40|28257.51|28257.51|28257.51|28257.51|28257.51|28257.51|28257.51|28257.51|0
1649836250000|2022-04-13 07:50:50|28251.98|28251.98|28251.98|28251.98|28251.98|28251.98|28251.98|28251.98|0
1649836260000|2022-04-13 07:51:00|28277.84|28277.84|28277.84|28277.84|28277.84|28277.84|28277.84|28277.84|0
1649836300000|2022-04-13 07:51:40|28265.29|28265.29|28267.69|28267.69|28267.69|28267.69|28262.15|28262.15|0
1649836340000|2022-04-13 07:52:20|28261.41|28261.41|28261.41|28261.41|28261.41|28261.41|28261.41|28261.41|0
1649836350000|2022-04-13 07:52:30|28272.48|28272.48|28272.48|28272.48|28272.48|28272.48|28272.48|28272.48|0
1649836380000|2022-04-13 07:53:00|28269.34|28269.34|28263.07|28263.07|28269.34|28269.34|28263.07|28263.07|0
1649836390000|2022-04-13 07:53:10|28256.79|28256.79|28256.79|28256.79|28256.79|28256.79|28256.79|28256.79|0
1649836400000|2022-04-13 07:53:20|28251.26|28251.26|28256.79|28256.79|28256.79|28256.79|28251.26|28251.26|0
1649836410000|2022-04-13 07:53:30|28251.26|28251.26|28251.26|28251.26|28251.26|28251.26|28251.26|28251.26|0
1649836440000|2022-04-13 07:54:00|28256.79|28256.79|28256.79|28256.79|28256.79|28256.79|28256.79|28256.79|0
1649836460000|2022-04-13 07:54:20|28253.66|28253.66|28253.66|28253.66|28253.66|28253.66|28253.66|28253.66|0
1649836470000|2022-04-13 07:54:30|28248.12|28248.12|28235.57|28235.57|28248.12|28248.12|28235.57|28235.57|0
1649836480000|2022-04-13 07:54:40|28229.3|28229.3|28219.88|28219.88|28229.3|28229.3|28219.88|28219.88|0
1649836500000|2022-04-13 07:55:00|28223.02|28223.02|28219.88|28219.88|28223.02|28223.02|28219.88|28219.88|0
1649836520000|2022-04-13 07:55:20|28225.42|28225.42|28230.95|28230.95|28230.95|28230.95|28225.42|28225.42|0
1649836530000|2022-04-13 07:55:30|28221.54|28221.54|28202.71|28202.71|28221.54|28221.54|28202.71|28202.71|0
1649836540000|2022-04-13 07:55:40|28208.99|28208.99|28208.99|28208.99|28208.99|28208.99|28208.99|28208.99|0
1649836550000|2022-04-13 07:55:50|28214.52|28214.52|28214.52|28214.52|28214.52|28214.52|28214.52|28214.52|0
1649836590000|2022-04-13 07:56:30|28208.25|28208.25|28208.25|28208.25|28208.25|28208.25|28208.25|28208.25|0
1649836600000|2022-04-13 07:56:40|28214.52|28214.52|28214.52|28214.52|28214.52|28214.52|28214.52|28214.52|0
1649836610000|2022-04-13 07:56:50|28203.45|28203.45|28203.45|28203.45|28203.45|28203.45|28203.45|28203.45|0
1649836620000|2022-04-13 07:57:00|28214.52|28214.52|28214.52|28214.52|28214.52|28214.52|28214.52|28214.52|0
1649836650000|2022-04-13 07:57:30|28188.66|28188.66|28177.59|28177.59|28188.66|28188.66|28171.31|28171.31|0
1649836670000|2022-04-13 07:57:50|28160.98|28160.98|28155.45|28155.45|28160.98|28160.98|28155.45|28155.45|0
1649836680000|2022-04-13 07:58:00|28149.17|28149.17|28155.45|28155.45|28155.45|28155.45|28146.04|28146.04|0
1649836690000|2022-04-13 07:58:10|28149.17|28149.17|28168.92|28168.92|28168.92|28168.92|28146.04|28146.04|0
1649836700000|2022-04-13 07:58:20|28172.05|28172.05|28172.05|28172.05|28172.05|28172.05|28172.05|28172.05|0
1649836710000|2022-04-13 07:58:30|28184.99|28184.99|28184.99|28184.99|28184.99|28184.99|28184.99|28184.99|0
1649836720000|2022-04-13 07:58:40|28179.45|28179.45|28179.45|28179.45|28179.45|28179.45|28179.45|28179.45|0
1649836760000|2022-04-13 07:59:20|28170.04|28170.04|28186.85|28186.85|28192.38|28192.38|28170.04|28170.04|0
1649836780000|2022-04-13 07:59:40|28177.44|28177.44|28186.85|28186.85|28186.85|28186.85|28177.44|28177.44|0
1649836810000|2022-04-13 08:00:10|28173.92|28173.92|28173.92|28173.92|28173.92|28173.92|28173.92|28173.92|0
1649836830000|2022-04-13 08:00:30|28164.5|28164.5|28176.31|28176.31|28176.31|28176.31|28164.5|28164.5|0
1649836860000|2022-04-13 08:01:00|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|0
1649836880000|2022-04-13 08:01:20|28183.71|28183.71|28183.71|28183.71|28183.71|28183.71|28183.71|28183.71|0
1649836890000|2022-04-13 08:01:30|28168.02|28168.02|28168.02|28168.02|28168.02|28168.02|28168.02|28168.02|0
1649836950000|2022-04-13 08:02:30|28155.47|28155.47|28155.47|28155.47|28155.47|28155.47|28155.47|28155.47|0
1649836970000|2022-04-13 08:02:50|28152.33|28152.33|28146.06|28146.06|28152.33|28152.33|28146.06|28146.06|0
1649836980000|2022-04-13 08:03:00|28152.52|28152.52|28152.52|28152.52|28152.52|28152.52|28152.52|28152.52|0
1649836990000|2022-04-13 08:03:10|28169.13|28169.13|28167.11|28167.11|28182.06|28182.06|28167.11|28167.11|0
1649837000000|2022-04-13 08:03:20|28179.66|28179.66|28173.39|28173.39|28179.66|28179.66|28173.39|28173.39|0
1649837020000|2022-04-13 08:03:40|28179.66|28179.66|28185.94|28185.94|28185.94|28185.94|28179.66|28179.66|0
1649837030000|2022-04-13 08:03:50|28174.87|28174.87|28174.87|28174.87|28174.87|28174.87|28174.87|28174.87|0
1649837090000|2022-04-13 08:04:50|28158.27|28158.27|28152.73|28152.73|28158.27|28158.27|28152.73|28152.73|0
1649837100000|2022-04-13 08:05:00|28158.27|28158.27|28158.27|28158.27|28158.27|28158.27|28158.27|28158.27|0
1649837110000|2022-04-13 08:05:10|28169.34|28169.34|28169.34|28169.34|28169.34|28169.34|28169.34|28169.34|0
1649837120000|2022-04-13 08:05:20|28174.87|28174.87|28169.34|28169.34|28174.87|28174.87|28169.34|28169.34|0
1649837150000|2022-04-13 08:05:50|28174.87|28174.87|28163.8|28163.8|28174.87|28174.87|28163.8|28163.8|0
1649837160000|2022-04-13 08:06:00|28179.49|28179.49|28205.51|28205.51|28205.51|28205.51|28179.49|28179.49|0
1649837170000|2022-04-13 08:06:10|28202.37|28202.37|28202.37|28202.37|28202.37|28202.37|28202.37|28202.37|0
1649837180000|2022-04-13 08:06:20|28214.92|28214.92|28214.92|28214.92|28214.92|28214.92|28214.92|28214.92|0
1649837190000|2022-04-13 08:06:30|28211.78|28211.78|28214.18|28214.18|28217.32|28217.32|28211.78|28211.78|0
1649837210000|2022-04-13 08:06:50|28192.04|28192.04|28192.04|28192.04|28192.04|28192.04|28192.04|28192.04|0
1649837220000|2022-04-13 08:07:00|28185.76|28185.76|28185.02|28185.02|28185.76|28185.76|28179.49|28179.49|0
1649837250000|2022-04-13 08:07:30|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|0
1649837260000|2022-04-13 08:07:40|28210.51|28210.51|28210.51|28210.51|28210.51|28210.51|28210.51|28210.51|0
1649837270000|2022-04-13 08:07:50|28223.06|28223.06|28226.2|28226.2|28226.2|28226.2|28223.06|28223.06|0
1649837280000|2022-04-13 08:08:00|28242.8|28242.8|28251.47|28251.47|28251.47|28251.47|28242.8|28242.8|0
1649837320000|2022-04-13 08:08:40|28229.33|28229.33|28229.33|28229.33|28229.33|28229.33|28229.33|28229.33|0
1649837330000|2022-04-13 08:08:50|28223.8|28223.8|28230.07|28230.07|28230.07|28230.07|28223.8|28223.8|0
1649837340000|2022-04-13 08:09:00|28223.8|28223.8|28223.8|28223.8|28223.8|28223.8|28223.8|28223.8|0
1649837360000|2022-04-13 08:09:20|28229.33|28229.33|28229.33|28229.33|28229.33|28229.33|28229.33|28229.33|0
1649837420000|2022-04-13 08:10:20|28218.26|28218.26|28218.26|28218.26|28218.26|28218.26|28218.26|28218.26|0
1649837440000|2022-04-13 08:10:40|28212.73|28212.73|28212.73|28212.73|28212.73|28212.73|28212.73|28212.73|0
1649837450000|2022-04-13 08:10:50|28215.87|28215.87|28212.73|28212.73|28215.87|28215.87|28212.73|28212.73|0
1649837510000|2022-04-13 08:11:50|28196.13|28196.13|28196.13|28196.13|28196.13|28196.13|28196.13|28196.13|0
1649837540000|2022-04-13 08:12:20|28207.19|28207.19|28207.19|28207.19|28207.19|28207.19|28207.19|28207.19|0
1649837590000|2022-04-13 08:13:10|28210.33|28210.33|28205.54|28205.54|28216.61|28216.61|28205.54|28205.54|0
1649837600000|2022-04-13 08:13:20|28199.26|28199.26|28196.13|28196.13|28199.26|28199.26|28196.13|28196.13|0
1649837610000|2022-04-13 08:13:30|28179.52|28179.52|28179.52|28179.52|28179.52|28179.52|28179.52|28179.52|0
1649837620000|2022-04-13 08:13:40|28182.66|28182.66|28182.66|28182.66|28182.66|28182.66|28182.66|28182.66|0
1649837660000|2022-04-13 08:14:20|28171.59|28171.59|28171.59|28171.59|28171.59|28171.59|28171.59|28171.59|0
1649837690000|2022-04-13 08:14:50|28177.12|28177.12|28177.12|28177.12|28177.12|28177.12|28177.12|28177.12|0
1649837700000|2022-04-13 08:15:00|28164.19|28164.19|28177.12|28177.12|28177.12|28177.12|28164.19|28164.19|0
1649837780000|2022-04-13 08:16:20|28173.99|28173.99|28162.92|28162.92|28173.99|28173.99|28157.38|28157.38|0
1649837790000|2022-04-13 08:16:30|28168.45|28168.45|28168.45|28168.45|28168.45|28168.45|28168.45|28168.45|0
1649837870000|2022-04-13 08:17:50|28155.52|28155.52|28138.91|28138.91|28155.52|28155.52|28127.85|28127.85|0
1649837880000|2022-04-13 08:18:00|28144.45|28144.45|28138.91|28138.91|28144.45|28144.45|28138.91|28138.91|0
1649837900000|2022-04-13 08:18:20|28133.38|28133.38|28133.38|28133.38|28133.38|28133.38|28133.38|28133.38|0
1649837910000|2022-04-13 08:18:30|28138.91|28138.91|28138.91|28138.91|28138.91|28138.91|28138.91|28138.91|0
1649837920000|2022-04-13 08:18:40|28127.85|28127.85|28127.85|28127.85|28127.85|28127.85|28124.71|28124.71|0
1649837930000|2022-04-13 08:18:50|28133.38|28133.38|28133.38|28133.38|28133.38|28133.38|28133.38|28133.38|0
1649837950000|2022-04-13 08:19:10|28136.52|28136.52|28136.52|28136.52|28136.52|28136.52|28136.52|28136.52|0
1649837960000|2022-04-13 08:19:20|28108.84|28108.84|28114.38|28114.38|28114.38|28114.38|28108.84|28108.84|0
1649837990000|2022-04-13 08:19:50|28111.24|28111.24|28094.64|28094.64|28111.24|28111.24|28094.64|28094.64|0
1649838000000|2022-04-13 08:20:00|28085.22|28085.22|28058.62|28058.62|28085.22|28085.22|28058.62|28058.62|0
1649838050000|2022-04-13 08:20:50|28047.55|28047.55|28058.62|28058.62|28058.62|28058.62|28047.55|28047.55|0
1649838080000|2022-04-13 08:21:20|28053.08|28053.08|28047.55|28047.55|28053.08|28053.08|28047.55|28047.55|0
1649838090000|2022-04-13 08:21:30|28041.27|28041.27|28028.72|28028.72|28041.27|28041.27|28028.72|28028.72|0
1649838110000|2022-04-13 08:21:50|28034.26|28034.26|28034.26|28034.26|28039.79|28039.79|28034.26|28034.26|0
1649838160000|2022-04-13 08:22:40|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|0
1649838180000|2022-04-13 08:23:00|28046.26|28046.26|28046.26|28046.26|28046.26|28046.26|28046.26|28046.26|0
1649838230000|2022-04-13 08:23:50|28018.58|28018.58|28018.58|28018.58|28018.58|28018.58|28018.58|28018.58|0
1649838250000|2022-04-13 08:24:10|28029.65|28029.65|28029.65|28029.65|28029.65|28029.65|28029.65|28029.65|0
1649838330000|2022-04-13 08:25:30|28017.1|28017.1|28007.69|28007.69|28017.1|28017.1|28007.69|28007.69|0
1649838350000|2022-04-13 08:25:50|27985.55|27985.55|27985.55|27985.55|27985.55|27985.55|27985.55|27985.55|0
1649838360000|2022-04-13 08:26:00|28007.69|28007.69|28002.16|28002.16|28007.69|28007.69|28002.16|28002.16|0
1649838370000|2022-04-13 08:26:10|28015.09|28015.09|27993.86|27993.86|28015.09|28015.09|27993.86|27993.86|0
1649838380000|2022-04-13 08:26:20|27988.33|27988.33|27968.93|27968.93|27988.33|27988.33|27968.93|27968.93|0
1649838400000|2022-04-13 08:26:40|27957.86|27957.86|27957.86|27957.86|27957.86|27957.86|27957.86|27957.86|0
1649838410000|2022-04-13 08:26:50|27963.4|27963.4|27957.86|27957.86|27963.4|27963.4|27957.86|27957.86|0
1649838420000|2022-04-13 08:27:00|27968.93|27968.93|27968.93|27968.93|27968.93|27968.93|27968.93|27968.93|0
1649838490000|2022-04-13 08:28:10|27965.79|27965.79|27965.79|27965.79|27965.79|27965.79|27965.79|27965.79|0
1649838510000|2022-04-13 08:28:30|27987.93|27987.93|27987.93|27987.93|27987.93|27987.93|27987.93|27987.93|0
1649838530000|2022-04-13 08:28:50|27993.47|27993.47|27987.93|27987.93|27993.47|27993.47|27987.93|27987.93|0
1649838560000|2022-04-13 08:29:20|27999|27999|28005.47|28005.47|28005.47|28005.47|27999|27999|0
1649838580000|2022-04-13 08:29:40|28011|28011|28011|28011|28011|28011|28011|28011|0
1649838590000|2022-04-13 08:29:50|28020.42|28020.42|28020.42|28020.42|28020.42|28020.42|28014.88|28014.88|0
1649838600000|2022-04-13 08:30:00|28026.69|28026.69|28026.69|28026.69|28026.69|28026.69|28026.69|28026.69|0
1649838630000|2022-04-13 08:30:30|28020.42|28020.42|28014.88|28014.88|28020.42|28020.42|28014.88|28014.88|0
1649838650000|2022-04-13 08:30:50|28020.42|28020.42|28025.95|28025.95|28025.95|28025.95|28020.42|28020.42|0
1649838680000|2022-04-13 08:31:20|28031.49|28031.49|28031.49|28031.49|28031.49|28031.49|28031.49|28031.49|0
1649838690000|2022-04-13 08:31:30|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|0
1649838730000|2022-04-13 08:32:10|28042.55|28042.55|28042.55|28042.55|28042.55|28042.55|28042.55|28042.55|0
1649838760000|2022-04-13 08:32:40|28048.09|28048.09|28053.62|28053.62|28053.62|28053.62|28048.09|28048.09|0
1649838800000|2022-04-13 08:33:20|28048.09|28048.09|28048.09|28048.09|28048.09|28048.09|28048.09|28048.09|0
1649838830000|2022-04-13 08:33:50|28042.55|28042.55|28042.55|28042.55|28042.55|28042.55|28042.55|28042.55|0
1649838850000|2022-04-13 08:34:10|28053.62|28053.62|28053.62|28053.62|28053.62|28053.62|28053.62|28053.62|0
1649838860000|2022-04-13 08:34:20|28059.16|28059.16|28059.16|28059.16|28059.16|28059.16|28059.16|28059.16|0
1649838880000|2022-04-13 08:34:40|28056.02|28056.02|28056.02|28056.02|28056.02|28056.02|28056.02|28056.02|0
1649838890000|2022-04-13 08:34:50|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|0
1649838920000|2022-04-13 08:35:20|28028.35|28028.35|28028.35|28028.35|28028.35|28028.35|28028.35|28028.35|0
1649838930000|2022-04-13 08:35:30|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|0
1649838940000|2022-04-13 08:35:40|28000.67|28000.67|27997.54|27997.54|28000.67|28000.67|27997.54|27997.54|0
1649838950000|2022-04-13 08:35:50|27986.47|27986.47|27986.47|27986.47|27986.47|27986.47|27986.47|27986.47|0
1649838960000|2022-04-13 08:36:00|27997.54|27997.54|28003.07|28003.07|28003.07|28003.07|27997.54|27997.54|0
1649838970000|2022-04-13 08:36:10|28008.61|28008.61|28008.61|28008.61|28008.61|28008.61|28008.61|28008.61|0
1649839050000|2022-04-13 08:37:30|28030.74|28030.74|28030.74|28030.74|28030.74|28030.74|28030.74|28030.74|0
1649839070000|2022-04-13 08:37:50|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|0
1649839080000|2022-04-13 08:38:00|28033.88|28033.88|28033.88|28033.88|28033.88|28033.88|28033.88|28033.88|0
1649839130000|2022-04-13 08:38:50|28028.35|28028.35|28028.35|28028.35|28028.35|28028.35|28028.35|28028.35|0
1649839170000|2022-04-13 08:39:30|28006.21|28006.21|27989.6|27989.6|28006.21|28006.21|27989.6|27989.6|0
1649839180000|2022-04-13 08:39:40|27961.93|27961.93|27901.05|27901.05|27961.93|27961.93|27889.98|27889.98|0
1649839190000|2022-04-13 08:39:50|27906.58|27906.58|27912.12|27912.12|27912.12|27912.12|27906.58|27906.58|0
1649839200000|2022-04-13 08:40:00|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|0
1649839220000|2022-04-13 08:40:20|27956.4|27956.4|27956.4|27956.4|27956.4|27956.4|27956.4|27956.4|0
1649839240000|2022-04-13 08:40:40|27961.93|27961.93|27934.26|27934.26|27967.47|27967.47|27934.26|27934.26|0
1649839250000|2022-04-13 08:40:50|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|0
1649839270000|2022-04-13 08:41:10|27939.79|27939.79|27939.79|27939.79|27939.79|27939.79|27939.79|27939.79|0
1649839280000|2022-04-13 08:41:20|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|0
1649839290000|2022-04-13 08:41:30|27934.26|27934.26|27934.26|27934.26|27939.79|27939.79|27934.26|27934.26|0
1649839310000|2022-04-13 08:41:50|27923.19|27923.19|27917.65|27917.65|27923.19|27923.19|27917.65|27917.65|0
1649839330000|2022-04-13 08:42:10|27934.26|27934.26|27934.26|27934.26|27934.26|27934.26|27934.26|27934.26|0
1649839340000|2022-04-13 08:42:20|27939.79|27939.79|27939.79|27939.79|27939.79|27939.79|27939.79|27939.79|0
1649839350000|2022-04-13 08:42:30|27945.33|27945.33|27958.26|27958.26|27958.26|27958.26|27945.33|27945.33|0
1649839370000|2022-04-13 08:42:50|27941.65|27941.65|27941.65|27941.65|27941.65|27941.65|27941.65|27941.65|0
1649839380000|2022-04-13 08:43:00|27948.12|27948.12|27948.12|27948.12|27948.12|27948.12|27948.12|27948.12|0
1649839390000|2022-04-13 08:43:10|27954.59|27954.59|27954.59|27954.59|27954.59|27954.59|27954.59|27954.59|0
1649839420000|2022-04-13 08:43:40|27982.26|27982.26|27982.26|27982.26|27982.26|27982.26|27982.26|27982.26|0
1649839430000|2022-04-13 08:43:50|27976.73|27976.73|27976.73|27976.73|27976.73|27976.73|27976.73|27976.73|0
1649839460000|2022-04-13 08:44:20|27989.66|27989.66|28000.73|28000.73|28000.73|28000.73|27989.66|27989.66|0
1649839470000|2022-04-13 08:44:30|28010.14|28010.14|28022.69|28022.69|28022.69|28022.69|28010.14|28010.14|0
1649839490000|2022-04-13 08:44:50|28017.16|28017.16|28017.16|28017.16|28017.16|28017.16|28011.62|28011.62|0
1649839530000|2022-04-13 08:45:30|28006.09|28006.09|28006.09|28006.09|28006.09|28006.09|28006.09|28006.09|0
1649839540000|2022-04-13 08:45:40|28022.69|28022.69|28017.16|28017.16|28022.69|28022.69|28017.16|28017.16|0
1649839550000|2022-04-13 08:45:50|28006.09|28006.09|28006.09|28006.09|28006.09|28006.09|28006.09|28006.09|0
1649839560000|2022-04-13 08:46:00|28022.69|28022.69|28022.69|28022.69|28022.69|28022.69|28022.69|28022.69|0
1649839590000|2022-04-13 08:46:30|28033.76|28033.76|28022.69|28022.69|28033.76|28033.76|28022.69|28022.69|0
1649839600000|2022-04-13 08:46:40|28011.62|28011.62|28011.62|28011.62|28011.62|28011.62|28011.62|28011.62|0
1649839610000|2022-04-13 08:46:50|28006.09|28006.09|28006.09|28006.09|28006.09|28006.09|28006.09|28006.09|0
1649839630000|2022-04-13 08:47:10|28011.62|28011.62|28011.62|28011.62|28011.62|28011.62|28011.62|28011.62|0
1649839670000|2022-04-13 08:47:50|27989.48|27989.48|27989.48|27989.48|27989.48|27989.48|27989.48|27989.48|0
1649839680000|2022-04-13 08:48:00|28011.62|28011.62|27995.02|27995.02|28017.16|28017.16|27989.48|27989.48|0
1649839720000|2022-04-13 08:48:40|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|0
1649839730000|2022-04-13 08:48:50|27999.64|27999.64|27999.64|27999.64|27999.64|27999.64|27999.64|27999.64|0
1649839760000|2022-04-13 08:49:20|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|0
1649839770000|2022-04-13 08:49:30|28020.12|28020.12|28020.12|28020.12|28020.12|28020.12|28020.12|28020.12|0
1649839780000|2022-04-13 08:49:40|28010.71|28010.71|28004.43|28004.43|28010.71|28010.71|28004.43|28004.43|0
1649839810000|2022-04-13 08:50:10|27998.16|27998.16|27998.16|27998.16|27998.16|27998.16|27998.16|27998.16|0
1649839820000|2022-04-13 08:50:20|27992.62|27992.62|27992.62|27992.62|27992.62|27992.62|27992.62|27992.62|0
1649839840000|2022-04-13 08:50:40|27987.09|27987.09|27987.09|27987.09|27987.09|27987.09|27987.09|27987.09|0
1649839880000|2022-04-13 08:51:20|27992.62|27992.62|27992.62|27992.62|27992.62|27992.62|27992.62|27992.62|0
1649839890000|2022-04-13 08:51:30|27986.35|27986.35|27986.35|27986.35|27986.35|27986.35|27986.35|27986.35|0
1649839910000|2022-04-13 08:51:50|27997.42|27997.42|27997.42|27997.42|27997.42|27997.42|27997.42|27997.42|0
1649839920000|2022-04-13 08:52:00|28002.95|28002.95|28002.95|28002.95|28002.95|28002.95|28002.95|28002.95|0
1649839960000|2022-04-13 08:52:40|28008.48|28008.48|28014.02|28014.02|28014.02|28014.02|28008.48|28008.48|0
1649839970000|2022-04-13 08:52:50|28030.62|28030.62|28030.62|28030.62|28030.62|28030.62|28030.62|28030.62|0
1649840000000|2022-04-13 08:53:20|28025.09|28025.09|28025.09|28025.09|28025.09|28025.09|28025.09|28025.09|0
1649840010000|2022-04-13 08:53:30|28019.55|28019.55|28019.55|28019.55|28019.55|28019.55|28019.55|28019.55|0
1649840030000|2022-04-13 08:53:50|27997.42|27997.42|27997.42|27997.42|27997.42|27997.42|27997.42|27997.42|0
1649840080000|2022-04-13 08:54:40|28008.48|28008.48|28008.48|28008.48|28008.48|28008.48|28008.48|28008.48|0
1649840110000|2022-04-13 08:55:10|27995.55|27995.55|28008.48|28008.48|28008.48|28008.48|27995.55|27995.55|0
1649840140000|2022-04-13 08:55:40|28014.02|28014.02|28014.02|28014.02|28014.02|28014.02|28014.02|28014.02|0
1649840240000|2022-04-13 08:57:20|28025.09|28025.09|28019.55|28019.55|28025.09|28025.09|28019.55|28019.55|0
1649840270000|2022-04-13 08:57:50|28014.02|28014.02|28025.09|28025.09|28025.09|28025.09|28014.02|28014.02|0
1649840310000|2022-04-13 08:58:30|28036.16|28036.16|28036.16|28036.16|28036.16|28036.16|28036.16|28036.16|0
1649840330000|2022-04-13 08:58:50|28019.55|28019.55|28019.55|28019.55|28019.55|28019.55|28019.55|28019.55|0
1649840340000|2022-04-13 08:59:00|28025.09|28025.09|28025.09|28025.09|28025.09|28025.09|28025.09|28025.09|0
1649840370000|2022-04-13 08:59:30|28030.62|28030.62|28036.16|28036.16|28036.16|28036.16|28030.62|28030.62|0
1649840380000|2022-04-13 08:59:40|28042.43|28042.43|28036.16|28036.16|28042.43|28042.43|28036.16|28036.16|0
1649840390000|2022-04-13 08:59:50|28042.43|28042.43|28053.5|28053.5|28053.5|28053.5|28042.43|28042.43|0
1649840400000|2022-04-13 09:00:00|28047.97|28047.97|28053.5|28053.5|28053.5|28053.5|28047.97|28047.97|0
1649840420000|2022-04-13 09:00:20|28042.43|28042.43|28042.43|28042.43|28042.43|28042.43|28042.43|28042.43|0
1649840430000|2022-04-13 09:00:30|28036.9|28036.9|28036.9|28036.9|28036.9|28036.9|28036.9|28036.9|0
1649840450000|2022-04-13 09:00:50|28014.76|28014.76|28014.76|28014.76|28014.76|28014.76|28014.76|28014.76|0
1649840480000|2022-04-13 09:01:20|28036.9|28036.9|28031.36|28031.36|28036.9|28036.9|28031.36|28031.36|0
1649840500000|2022-04-13 09:01:40|28014.76|28014.76|28014.76|28014.76|28014.76|28014.76|28014.76|28014.76|0
1649840510000|2022-04-13 09:01:50|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|0
1649840540000|2022-04-13 09:02:20|28004.61|28004.61|28004.61|28004.61|28004.61|28004.61|28004.61|28004.61|0
1649840550000|2022-04-13 09:02:30|28010.14|28010.14|28010.14|28010.14|28010.14|28010.14|28010.14|28010.14|0
1649840570000|2022-04-13 09:02:50|27988|27988|27988|27988|27988|27988|27988|27988|0
1649840620000|2022-04-13 09:03:40|28004.61|28004.61|28004.61|28004.61|28004.61|28004.61|28004.61|28004.61|0
1649840650000|2022-04-13 09:04:10|28010.14|28010.14|28010.14|28010.14|28010.14|28010.14|28010.14|28010.14|0
1649840690000|2022-04-13 09:04:50|27993.54|27993.54|27993.54|27993.54|27993.54|27993.54|27993.54|27993.54|0
1649840710000|2022-04-13 09:05:10|27980.6|27980.6|27980.6|27980.6|27980.6|27980.6|27980.6|27980.6|0
1649840720000|2022-04-13 09:05:20|27969.53|27969.53|27969.53|27969.53|27969.53|27969.53|27969.53|27969.53|0
1649840750000|2022-04-13 09:05:50|27960.12|27960.12|27965.66|27965.66|27965.66|27965.66|27960.12|27960.12|0
1649840770000|2022-04-13 09:06:10|27968.79|27968.79|27968.79|27968.79|27968.79|27968.79|27968.79|27968.79|0
1649840790000|2022-04-13 09:06:30|27974.33|27974.33|27974.33|27974.33|27974.33|27974.33|27974.33|27974.33|0
1649840860000|2022-04-13 09:07:40|27979.86|27979.86|27985.4|27985.4|27985.4|27985.4|27979.86|27979.86|0
1649840890000|2022-04-13 09:08:10|27968.79|27968.79|27968.79|27968.79|27968.79|27968.79|27968.79|27968.79|0
1649840930000|2022-04-13 09:08:50|27963.26|27963.26|27952.19|27952.19|27963.26|27963.26|27952.19|27952.19|0
1649840950000|2022-04-13 09:09:10|27968.79|27968.79|27968.79|27968.79|27968.79|27968.79|27968.79|27968.79|0
1649840990000|2022-04-13 09:09:50|27957.72|27957.72|27957.72|27957.72|27957.72|27957.72|27957.72|27957.72|0
1649841050000|2022-04-13 09:10:50|27977.12|27977.12|27978.05|27978.05|27983.59|27983.59|27977.12|27977.12|0
1649841060000|2022-04-13 09:11:00|27989.12|27989.12|27989.12|27989.12|27989.12|27989.12|27989.12|27989.12|0
1649841080000|2022-04-13 09:11:20|27978.05|27978.05|27978.05|27978.05|27978.05|27978.05|27978.05|27978.05|0
1649841100000|2022-04-13 09:11:40|27983.59|27983.59|27983.59|27983.59|27983.59|27983.59|27983.59|27983.59|0
1649841200000|2022-04-13 09:13:20|27990.06|27990.06|27990.06|27990.06|27990.06|27990.06|27990.06|27990.06|0
1649841320000|2022-04-13 09:15:20|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|27970.66|0
1649841330000|2022-04-13 09:15:30|27959.59|27959.59|27965.12|27965.12|27965.12|27965.12|27959.59|27959.59|0
1649841350000|2022-04-13 09:15:50|27959.59|27959.59|27959.59|27959.59|27959.59|27959.59|27959.59|27959.59|0
1649841380000|2022-04-13 09:16:20|27940.76|27940.76|27931.35|27931.35|27940.76|27940.76|27931.35|27931.35|0
1649841410000|2022-04-13 09:16:50|27936.88|27936.88|27925.81|27925.81|27936.88|27936.88|27925.81|27925.81|0
1649841440000|2022-04-13 09:17:20|27922.68|27922.68|27922.68|27922.68|27922.68|27922.68|27922.68|27922.68|0
1649841460000|2022-04-13 09:17:40|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1649841470000|2022-04-13 09:17:50|27936.88|27936.88|27931.35|27931.35|27936.88|27936.88|27927.47|27927.47|0
1649841490000|2022-04-13 09:18:10|27937.62|27937.62|27937.62|27937.62|27937.62|27937.62|27937.62|27937.62|0
1649841500000|2022-04-13 09:18:20|27943.9|27943.9|27940.76|27940.76|27943.9|27943.9|27940.76|27940.76|0
1649841520000|2022-04-13 09:18:40|27943.9|27943.9|27943.9|27943.9|27943.9|27943.9|27943.9|27943.9|0
1649841530000|2022-04-13 09:18:50|27938.36|27938.36|27938.36|27938.36|27938.36|27938.36|27938.36|27938.36|0
1649841540000|2022-04-13 09:19:00|27944.83|27944.83|27957.76|27957.76|27957.76|27957.76|27944.83|27944.83|0
1649841550000|2022-04-13 09:19:10|27963.3|27963.3|27957.76|27957.76|27963.3|27963.3|27957.76|27957.76|0
1649841560000|2022-04-13 09:19:20|27952.23|27952.23|27952.23|27952.23|27952.23|27952.23|27952.23|27952.23|0
1649841590000|2022-04-13 09:19:50|27957.76|27957.76|27957.76|27957.76|27957.76|27957.76|27957.76|27957.76|0
1649841630000|2022-04-13 09:20:30|27952.23|27952.23|27945.76|27945.76|27952.23|27952.23|27945.76|27945.76|0
1649841640000|2022-04-13 09:20:40|27940.23|27940.23|27946.5|27946.5|27946.5|27946.5|27940.23|27940.23|0
1649841650000|2022-04-13 09:20:50|27940.97|27940.97|27940.97|27940.97|27940.97|27940.97|27940.97|27940.97|0
1649841710000|2022-04-13 09:21:50|27935.43|27935.43|27929.9|27929.9|27935.43|27935.43|27929.9|27929.9|0
1649841720000|2022-04-13 09:22:00|27933.04|27933.04|27939.31|27939.31|27939.31|27939.31|27933.04|27933.04|0
1649841730000|2022-04-13 09:22:10|27936.17|27936.17|27929.9|27929.9|27936.17|27936.17|27929.9|27929.9|0
1649841740000|2022-04-13 09:22:20|27942.83|27942.83|27955.57|27955.57|27955.57|27955.57|27942.83|27942.83|0
1649841770000|2022-04-13 09:22:50|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|0
1649841800000|2022-04-13 09:23:20|27958.71|27958.71|27971.26|27971.26|27971.26|27971.26|27958.71|27958.71|0
1649841820000|2022-04-13 09:23:40|27990.66|27990.66|28001.73|28001.73|28008|28008|27990.66|27990.66|0
1649841830000|2022-04-13 09:23:50|27998.59|27998.59|27985.13|27985.13|28001.73|28001.73|27985.13|27985.13|0
1649841890000|2022-04-13 09:24:50|27988.26|27988.26|27977.19|27977.19|27988.26|27988.26|27977.19|27977.19|0
1649841910000|2022-04-13 09:25:10|27980.33|27980.33|27980.33|27980.33|27980.33|27980.33|27980.33|27980.33|0
1649841950000|2022-04-13 09:25:50|27969.26|27969.26|27969.26|27969.26|27969.26|27969.26|27969.26|27969.26|0
1649841970000|2022-04-13 09:26:10|27947.12|27947.12|27963.73|27963.73|27963.73|27963.73|27947.12|27947.12|0
1649841980000|2022-04-13 09:26:20|27966.86|27966.86|27966.86|27966.86|27966.86|27966.86|27966.86|27966.86|0
1649842020000|2022-04-13 09:27:00|27970|27970|27970|27970|27970|27970|27970|27970|0
1649842080000|2022-04-13 09:28:00|27953.4|27953.4|27953.4|27953.4|27953.4|27953.4|27953.4|27953.4|0
1649842130000|2022-04-13 09:28:50|27947.86|27947.86|27941.59|27941.59|27947.86|27947.86|27941.59|27941.59|0
1649842140000|2022-04-13 09:29:00|27938.45|27938.45|27935.31|27935.31|27938.45|27938.45|27932.17|27932.17|0
1649842150000|2022-04-13 09:29:10|27929.78|27929.78|27929.78|27929.78|27929.78|27929.78|27929.78|27929.78|0
1649842160000|2022-04-13 09:29:20|27935.31|27935.31|27935.31|27935.31|27935.31|27935.31|27935.31|27935.31|0
1649842190000|2022-04-13 09:29:50|27922.38|27922.38|27889.17|27889.17|27935.31|27935.31|27889.17|27889.17|0
1649842200000|2022-04-13 09:30:00|27882.71|27882.71|27889.17|27889.17|27902.1|27902.1|27882.71|27882.71|0
1649842210000|2022-04-13 09:30:10|27882.71|27882.71|27882.71|27882.71|27882.71|27882.71|27882.71|27882.71|0
1649842230000|2022-04-13 09:30:30|27873.29|27873.29|27870.9|27870.9|27876.43|27876.43|27870.9|27870.9|0
1649842240000|2022-04-13 09:30:40|27859.83|27859.83|27859.83|27859.83|27859.83|27859.83|27859.83|27859.83|0
1649842260000|2022-04-13 09:31:00|27862.96|27862.96|27862.96|27862.96|27862.96|27862.96|27862.96|27862.96|0
1649842270000|2022-04-13 09:31:10|27882.36|27882.36|27882.36|27882.36|27882.36|27882.36|27882.36|27882.36|0
1649842300000|2022-04-13 09:31:40|27862.96|27862.96|27862.96|27862.96|27862.96|27862.96|27862.96|27862.96|0
1649842310000|2022-04-13 09:31:50|27874.03|27874.03|27886.97|27886.97|27886.97|27886.97|27874.03|27874.03|0
1649842320000|2022-04-13 09:32:00|27870.36|27870.36|27873.5|27873.5|27873.5|27873.5|27870.36|27870.36|0
1649842330000|2022-04-13 09:32:10|27876.64|27876.64|27876.64|27876.64|27876.64|27876.64|27876.64|27876.64|0
1649842350000|2022-04-13 09:32:30|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|0
1649842370000|2022-04-13 09:32:50|27886.24|27886.24|27886.24|27886.24|27886.24|27886.24|27886.24|27886.24|0
1649842420000|2022-04-13 09:33:40|27880.71|27880.71|27880.71|27880.71|27880.71|27880.71|27880.71|27880.71|0
1649842470000|2022-04-13 09:34:30|27875.17|27875.17|27875.17|27875.17|27875.17|27875.17|27875.17|27875.17|0
1649842490000|2022-04-13 09:34:50|27868.9|27868.9|27863.36|27863.36|27868.9|27868.9|27863.36|27863.36|0
1649842510000|2022-04-13 09:35:10|27852.29|27852.29|27852.29|27852.29|27852.29|27852.29|27852.29|27852.29|0
1649842530000|2022-04-13 09:35:30|27858.57|27858.57|27861.7|27861.7|27861.7|27861.7|27858.57|27858.57|0
1649842540000|2022-04-13 09:35:40|27842.31|27842.31|27861.7|27861.7|27861.7|27861.7|27842.31|27842.31|0
1649842550000|2022-04-13 09:35:50|27828.5|27828.5|27822.22|27822.22|27828.5|27828.5|27816.69|27816.69|0
1649842560000|2022-04-13 09:36:00|27819.08|27819.08|27819.08|27819.08|27819.08|27819.08|27819.08|27819.08|0
1649842570000|2022-04-13 09:36:10|27813.55|27813.55|27813.55|27813.55|27819.08|27819.08|27813.55|27813.55|0
1649842590000|2022-04-13 09:36:30|27819.08|27819.08|27834.03|27834.03|27834.03|27834.03|27819.08|27819.08|0
1649842620000|2022-04-13 09:37:00|27839.57|27839.57|27839.57|27839.57|27839.57|27839.57|27839.57|27839.57|0
1649842660000|2022-04-13 09:37:40|27850.64|27850.64|27850.64|27850.64|27850.64|27850.64|27850.64|27850.64|0
1649842670000|2022-04-13 09:37:50|27853.77|27853.77|27848.24|27848.24|27853.77|27853.77|27848.24|27848.24|0
1649842730000|2022-04-13 09:38:50|27842.7|27842.7|27842.7|27842.7|27842.7|27842.7|27842.7|27842.7|0
1649842740000|2022-04-13 09:39:00|27837.17|27837.17|27827.76|27827.76|27837.17|27837.17|27827.76|27827.76|0
1649842750000|2022-04-13 09:39:10|27818.34|27818.34|27798.6|27798.6|27818.34|27818.34|27793.07|27793.07|0
1649842760000|2022-04-13 09:39:20|27779.2|27779.2|27769.06|27769.06|27785.67|27785.67|27769.06|27769.06|0
1649842770000|2022-04-13 09:39:30|27774.6|27774.6|27787.53|27787.53|27787.53|27787.53|27774.6|27774.6|0
1649842850000|2022-04-13 09:40:50|27793.07|27793.07|27793.07|27793.07|27793.07|27793.07|27793.07|27793.07|0
1649842860000|2022-04-13 09:41:00|27798.6|27798.6|27787.53|27787.53|27798.6|27798.6|27787.53|27787.53|0
1649842900000|2022-04-13 09:41:40|27793.07|27793.07|27793.07|27793.07|27793.07|27793.07|27793.07|27793.07|0
1649842950000|2022-04-13 09:42:30|27787.53|27787.53|27776.46|27776.46|27787.53|27787.53|27776.46|27776.46|0
1649842960000|2022-04-13 09:42:40|27782.74|27782.74|27782.74|27782.74|27782.74|27782.74|27782.74|27782.74|0
1649842970000|2022-04-13 09:42:50|27777.2|27777.2|27777.2|27777.2|27777.2|27777.2|27777.2|27777.2|0
1649843000000|2022-04-13 09:43:20|27766.13|27766.13|27766.13|27766.13|27766.13|27766.13|27766.13|27766.13|0
1649843020000|2022-04-13 09:43:40|27755.06|27755.06|27755.06|27755.06|27755.06|27755.06|27755.06|27755.06|0
1649843040000|2022-04-13 09:44:00|27760.6|27760.6|27760.6|27760.6|27760.6|27760.6|27760.6|27760.6|0
1649843060000|2022-04-13 09:44:20|27754.32|27754.32|27765.39|27765.39|27765.39|27765.39|27754.32|27754.32|0
1649843080000|2022-04-13 09:44:40|27743.25|27743.25|27743.25|27743.25|27743.25|27743.25|27743.25|27743.25|0
1649843090000|2022-04-13 09:44:50|27737.72|27737.72|27743.25|27743.25|27743.25|27743.25|27737.72|27737.72|0
1649843120000|2022-04-13 09:45:20|27737.72|27737.72|27737.72|27737.72|27737.72|27737.72|27737.72|27737.72|0
1649843130000|2022-04-13 09:45:30|27743.25|27743.25|27743.25|27743.25|27743.25|27743.25|27743.25|27743.25|0
1649843180000|2022-04-13 09:46:20|27737.72|27737.72|27743.25|27743.25|27743.25|27743.25|27737.72|27737.72|0
1649843190000|2022-04-13 09:46:30|27737.72|27737.72|27737.72|27737.72|27737.72|27737.72|27737.72|27737.72|0
1649843200000|2022-04-13 09:46:40|27732.18|27732.18|27728.13|27728.13|27732.18|27732.18|27704.51|27704.51|0
1649843210000|2022-04-13 09:46:50|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|0
1649843230000|2022-04-13 09:47:10|27744.73|27744.73|27744.73|27744.73|27744.73|27744.73|27744.73|27744.73|0
1649843240000|2022-04-13 09:47:20|27750.27|27750.27|27772.41|27772.41|27772.41|27772.41|27750.27|27750.27|0
1649843250000|2022-04-13 09:47:30|27775.55|27775.55|27775.55|27775.55|27775.55|27775.55|27775.55|27775.55|0
1649843270000|2022-04-13 09:47:50|27781.08|27781.08|27781.08|27781.08|27781.08|27781.08|27781.08|27781.08|0
1649843280000|2022-04-13 09:48:00|27777.94|27777.94|27777.94|27777.94|27777.94|27777.94|27777.94|27777.94|0
1649843300000|2022-04-13 09:48:20|27761.34|27761.34|27761.34|27761.34|27761.34|27761.34|27761.34|27761.34|0
1649843330000|2022-04-13 09:48:50|27755.8|27755.8|27755.8|27755.8|27755.8|27755.8|27755.8|27755.8|0
1649843380000|2022-04-13 09:49:40|27761.34|27761.34|27761.34|27761.34|27761.34|27761.34|27761.34|27761.34|0
1649843390000|2022-04-13 09:49:50|27755.8|27755.8|27760.6|27760.6|27760.6|27760.6|27743.99|27743.99|0
1649843400000|2022-04-13 09:50:00|27757.46|27757.46|27757.46|27757.46|27757.46|27757.46|27754.32|27754.32|0
1649843420000|2022-04-13 09:50:20|27754.32|27754.32|27760.6|27760.6|27760.6|27760.6|27754.32|27754.32|0
1649843440000|2022-04-13 09:50:40|27755.06|27755.06|27755.06|27755.06|27755.06|27755.06|27755.06|27755.06|0
1649843450000|2022-04-13 09:50:50|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|0
1649843470000|2022-04-13 09:51:10|27760.6|27760.6|27771.67|27771.67|27771.67|27771.67|27760.6|27760.6|0
1649843510000|2022-04-13 09:51:50|27760.6|27760.6|27760.6|27760.6|27760.6|27760.6|27760.6|27760.6|0
1649843540000|2022-04-13 09:52:20|27771.67|27771.67|27771.67|27771.67|27771.67|27771.67|27771.67|27771.67|0
1649843570000|2022-04-13 09:52:50|27766.13|27766.13|27766.13|27766.13|27766.13|27766.13|27766.13|27766.13|0
1649843600000|2022-04-13 09:53:20|27777.2|27777.2|27777.2|27777.2|27777.2|27777.2|27777.2|27777.2|0
1649843640000|2022-04-13 09:54:00|27782.74|27782.74|27782.74|27782.74|27782.74|27782.74|27782.74|27782.74|0
1649843670000|2022-04-13 09:54:30|27785.87|27785.87|27795.29|27795.29|27795.29|27795.29|27785.87|27785.87|0
1649843690000|2022-04-13 09:54:50|27789.75|27789.75|27778.68|27778.68|27789.75|27789.75|27778.68|27778.68|0
1649843700000|2022-04-13 09:55:00|27765.75|27765.75|27765.75|27765.75|27765.75|27765.75|27765.75|27765.75|0
1649843710000|2022-04-13 09:55:10|27759.29|27759.29|27765.75|27765.75|27778.68|27778.68|27759.29|27759.29|0
1649843720000|2022-04-13 09:55:20|27760.22|27760.22|27754.68|27754.68|27760.22|27760.22|27754.68|27754.68|0
1649843730000|2022-04-13 09:55:30|27760.22|27760.22|27760.22|27760.22|27760.22|27760.22|27760.22|27760.22|0
1649843740000|2022-04-13 09:55:40|27754.68|27754.68|27754.68|27754.68|27754.68|27754.68|27754.68|27754.68|0
1649843750000|2022-04-13 09:55:50|27749.15|27749.15|27743.61|27743.61|27749.15|27749.15|27743.61|27743.61|0
1649843760000|2022-04-13 09:56:00|27737.34|27737.34|27734.2|27734.2|27737.34|27737.34|27734.2|27734.2|0
1649843770000|2022-04-13 09:56:10|27737.34|27737.34|27737.34|27737.34|27737.34|27737.34|27737.34|27737.34|0
1649843780000|2022-04-13 09:56:20|27743.8|27743.8|27743.8|27743.8|27743.8|27743.8|27743.8|27743.8|0
1649843800000|2022-04-13 09:56:40|27740.67|27740.67|27735.13|27735.13|27740.67|27740.67|27735.13|27735.13|0
1649843830000|2022-04-13 09:57:10|27740.67|27740.67|27746.2|27746.2|27746.2|27746.2|27740.67|27740.67|0
1649843840000|2022-04-13 09:57:20|27740.67|27740.67|27724.06|27724.06|27740.67|27740.67|27724.06|27724.06|0
1649843860000|2022-04-13 09:57:40|27735.13|27735.13|27740.67|27740.67|27740.67|27740.67|27735.13|27735.13|0
1649843930000|2022-04-13 09:58:50|27718.53|27718.53|27707.46|27707.46|27718.53|27718.53|27707.46|27707.46|0
1649843960000|2022-04-13 09:59:20|27729.6|27729.6|27729.6|27729.6|27729.6|27729.6|27729.6|27729.6|0
1649843970000|2022-04-13 09:59:30|27723.13|27723.13|27723.13|27723.13|27723.13|27723.13|27723.13|27723.13|0
1649843990000|2022-04-13 09:59:50|27706.53|27706.53|27706.53|27706.53|27706.53|27706.53|27706.53|27706.53|0
1649844010000|2022-04-13 10:00:10|27717.6|27717.6|27717.6|27717.6|27717.6|27717.6|27717.6|27717.6|0
1649844040000|2022-04-13 10:00:40|27723.13|27723.13|27723.13|27723.13|27723.13|27723.13|27723.13|27723.13|0
1649844050000|2022-04-13 10:00:50|27712.06|27712.06|27729.6|27729.6|27729.6|27729.6|27712.06|27712.06|0
1649844070000|2022-04-13 10:01:10|27732.73|27732.73|27732.73|27732.73|27732.73|27732.73|27732.73|27732.73|0
1649844080000|2022-04-13 10:01:20|27735.87|27735.87|27746.94|27746.94|27746.94|27746.94|27735.87|27735.87|0
1649844110000|2022-04-13 10:01:50|27741.41|27741.41|27741.41|27741.41|27741.41|27741.41|27741.41|27741.41|0
1649844130000|2022-04-13 10:02:10|27747.87|27747.87|27751.01|27751.01|27751.01|27751.01|27747.87|27747.87|0
1649844140000|2022-04-13 10:02:20|27754.15|27754.15|27781.82|27781.82|27781.82|27781.82|27754.15|27754.15|0
1649844150000|2022-04-13 10:02:30|27787.36|27787.36|27787.36|27787.36|27787.36|27787.36|27787.36|27787.36|0
1649844170000|2022-04-13 10:02:50|27776.29|27776.29|27776.29|27776.29|27776.29|27776.29|27776.29|27776.29|0
1649844210000|2022-04-13 10:03:30|27779.42|27779.42|27785.7|27785.7|27785.7|27785.7|27779.42|27779.42|0
1649844220000|2022-04-13 10:03:40|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|0
1649844230000|2022-04-13 10:03:50|27803.04|27803.04|27820.39|27820.39|27820.39|27820.39|27803.04|27803.04|0
1649844240000|2022-04-13 10:04:00|27814.11|27814.11|27817.25|27817.25|27820.39|27820.39|27814.11|27814.11|0
1649844250000|2022-04-13 10:04:10|27814.11|27814.11|27814.11|27814.11|27814.11|27814.11|27814.11|27814.11|0
1649844260000|2022-04-13 10:04:20|27808.58|27808.58|27808.58|27808.58|27808.58|27808.58|27808.58|27808.58|0
1649844270000|2022-04-13 10:04:30|27814.11|27814.11|27814.11|27814.11|27814.11|27814.11|27814.11|27814.11|0
1649844290000|2022-04-13 10:04:50|27808.58|27808.58|27808.58|27808.58|27808.58|27808.58|27808.58|27808.58|0
1649844300000|2022-04-13 10:05:00|27811.72|27811.72|27811.72|27811.72|27811.72|27811.72|27811.72|27811.72|0
1649844330000|2022-04-13 10:05:30|27822.79|27822.79|27822.79|27822.79|27822.79|27822.79|27822.79|27822.79|0
1649844350000|2022-04-13 10:05:50|27811.72|27811.72|27811.72|27811.72|27811.72|27811.72|27811.72|27811.72|0
1649844360000|2022-04-13 10:06:00|27828.32|27828.32|27828.32|27828.32|27828.32|27828.32|27828.32|27828.32|0
1649844410000|2022-04-13 10:06:50|27811.72|27811.72|27811.72|27811.72|27811.72|27811.72|27811.72|27811.72|0
1649844420000|2022-04-13 10:07:00|27802.3|27802.3|27807.84|27807.84|27807.84|27807.84|27802.3|27802.3|0
1649844430000|2022-04-13 10:07:10|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|0
1649844440000|2022-04-13 10:07:20|27814.11|27814.11|27803.04|27803.04|27814.11|27814.11|27803.04|27803.04|0
1649844470000|2022-04-13 10:07:50|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|0
1649844530000|2022-04-13 10:08:50|27775.37|27775.37|27780.91|27780.91|27780.91|27780.91|27775.37|27775.37|0
1649844580000|2022-04-13 10:09:40|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|0
1649844590000|2022-04-13 10:09:50|27780.91|27780.91|27780.91|27780.91|27780.91|27780.91|27780.91|27780.91|0
1649844600000|2022-04-13 10:10:00|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|27786.44|0
1649844650000|2022-04-13 10:10:50|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|0
1649844670000|2022-04-13 10:11:10|27786.44|27786.44|27780.17|27780.17|27786.44|27786.44|27780.17|27780.17|0
1649844700000|2022-04-13 10:11:40|27785.7|27785.7|27795.11|27795.11|27795.11|27795.11|27785.7|27785.7|0
1649844730000|2022-04-13 10:12:10|27798.25|27798.25|27798.25|27798.25|27798.25|27798.25|27798.25|27798.25|0
1649844770000|2022-04-13 10:12:50|27801.39|27801.39|27801.39|27801.39|27801.39|27801.39|27790.32|27790.32|0
1649844810000|2022-04-13 10:13:30|27812.46|27812.46|27812.46|27812.46|27812.46|27812.46|27812.46|27812.46|0
1649844880000|2022-04-13 10:14:40|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|0
1649844890000|2022-04-13 10:14:50|27801.39|27801.39|27801.39|27801.39|27801.39|27801.39|27801.39|27801.39|0
1649844970000|2022-04-13 10:16:10|27812.46|27812.46|27812.46|27812.46|27812.46|27812.46|27812.46|27812.46|0
1649844980000|2022-04-13 10:16:20|27801.39|27801.39|27801.39|27801.39|27801.39|27801.39|27801.39|27801.39|0
1649845010000|2022-04-13 10:16:50|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|0
1649845030000|2022-04-13 10:17:10|27800.65|27800.65|27797.51|27797.51|27800.65|27800.65|27797.51|27797.51|0
1649845040000|2022-04-13 10:17:20|27800.65|27800.65|27792.72|27792.72|27806.92|27806.92|27792.72|27792.72|0
1649845060000|2022-04-13 10:17:40|27781.65|27781.65|27781.65|27781.65|27781.65|27781.65|27781.65|27781.65|0
1649845070000|2022-04-13 10:17:50|27776.11|27776.11|27776.11|27776.11|27776.11|27776.11|27776.11|27776.11|0
1649845090000|2022-04-13 10:18:10|27781.65|27781.65|27781.65|27781.65|27781.65|27781.65|27781.65|27781.65|0
1649845140000|2022-04-13 10:19:00|27759.51|27759.51|27759.51|27759.51|27759.51|27759.51|27759.51|27759.51|0
1649845180000|2022-04-13 10:19:40|27765.04|27765.04|27765.04|27765.04|27765.04|27765.04|27765.04|27765.04|0
1649845200000|2022-04-13 10:20:00|27771.32|27771.32|27771.32|27771.32|27771.32|27771.32|27771.32|27771.32|0
1649845220000|2022-04-13 10:20:20|27765.04|27765.04|27765.04|27765.04|27765.04|27765.04|27765.04|27765.04|0
1649845250000|2022-04-13 10:20:50|27768.18|27768.18|27768.18|27768.18|27773.71|27773.71|27768.18|27768.18|0
1649845260000|2022-04-13 10:21:00|27773.71|27773.71|27773.71|27773.71|27773.71|27773.71|27773.71|27773.71|0
1649845320000|2022-04-13 10:22:00|27779.25|27779.25|27779.25|27779.25|27779.25|27779.25|27779.25|27779.25|0
1649845330000|2022-04-13 10:22:10|27776.11|27776.11|27776.11|27776.11|27776.11|27776.11|27776.11|27776.11|0
1649845350000|2022-04-13 10:22:30|27782.39|27782.39|27785.53|27785.53|27785.53|27785.53|27782.39|27782.39|0
1649845370000|2022-04-13 10:22:50|27779.99|27779.99|27779.99|27779.99|27779.99|27779.99|27779.99|27779.99|0
1649845390000|2022-04-13 10:23:10|27783.13|27783.13|27783.13|27783.13|27783.13|27783.13|27783.13|27783.13|0
1649845430000|2022-04-13 10:23:50|27777.59|27777.59|27777.59|27777.59|27777.59|27777.59|27777.59|27777.59|0
1649845480000|2022-04-13 10:24:40|27768.18|27768.18|27773.71|27773.71|27773.71|27773.71|27768.18|27768.18|0
1649845490000|2022-04-13 10:24:50|27768.18|27768.18|27768.18|27768.18|27768.18|27768.18|27768.18|27768.18|0
1649845510000|2022-04-13 10:25:10|27773.71|27773.71|27773.71|27773.71|27773.71|27773.71|27773.71|27773.71|0
1649845530000|2022-04-13 10:25:30|27779.25|27779.25|27779.25|27779.25|27779.25|27779.25|27779.25|27779.25|0
1649845560000|2022-04-13 10:26:00|27790.32|27790.32|27790.32|27790.32|27790.32|27790.32|27790.32|27790.32|0
1649845610000|2022-04-13 10:26:50|27784.78|27784.78|27784.78|27784.78|27784.78|27784.78|27784.78|27784.78|0
1649845620000|2022-04-13 10:27:00|27790.32|27790.32|27790.32|27790.32|27790.32|27790.32|27790.32|27790.32|0
1649845650000|2022-04-13 10:27:30|27784.78|27784.78|27784.78|27784.78|27784.78|27784.78|27784.78|27784.78|0
1649845680000|2022-04-13 10:28:00|27790.32|27790.32|27790.32|27790.32|27790.32|27790.32|27790.32|27790.32|0
1649845700000|2022-04-13 10:28:20|27796.59|27796.59|27796.59|27796.59|27796.59|27796.59|27796.59|27796.59|0
1649845710000|2022-04-13 10:28:30|27793.46|27793.46|27793.46|27793.46|27793.46|27793.46|27793.46|27793.46|0
1649845730000|2022-04-13 10:28:50|27787.92|27787.92|27787.92|27787.92|27787.92|27787.92|27787.92|27787.92|0
1649845750000|2022-04-13 10:29:10|27791.06|27791.06|27791.06|27791.06|27791.06|27791.06|27791.06|27791.06|0
1649845770000|2022-04-13 10:29:30|27796.59|27796.59|27796.59|27796.59|27796.59|27796.59|27796.59|27796.59|0
1649845780000|2022-04-13 10:29:40|27803.06|27803.06|27803.06|27803.06|27803.06|27803.06|27803.06|27803.06|0
1649845850000|2022-04-13 10:30:50|27797.53|27797.53|27797.53|27797.53|27797.53|27797.53|27797.53|27797.53|0
1649845900000|2022-04-13 10:31:40|27810.46|27810.46|27810.46|27810.46|27810.46|27810.46|27810.46|27810.46|0
1649845930000|2022-04-13 10:32:10|27804.18|27804.18|27804.18|27804.18|27804.18|27804.18|27804.18|27804.18|0
1649845940000|2022-04-13 10:32:20|27809.72|27809.72|27803.44|27803.44|27809.72|27809.72|27803.44|27803.44|0
1649846000000|2022-04-13 10:33:20|27814.51|27814.51|27814.51|27814.51|27814.51|27814.51|27814.51|27814.51|0
1649846050000|2022-04-13 10:34:10|27820.05|27820.05|27800.65|27800.65|27820.05|27820.05|27800.65|27800.65|0
1649846090000|2022-04-13 10:34:50|27795.11|27795.11|27795.11|27795.11|27795.11|27795.11|27795.11|27795.11|0
1649846120000|2022-04-13 10:35:20|27806.18|27806.18|27806.18|27806.18|27806.18|27806.18|27806.18|27806.18|0
1649846160000|2022-04-13 10:36:00|27789.58|27789.58|27789.58|27789.58|27789.58|27789.58|27789.58|27789.58|0
1649846170000|2022-04-13 10:36:10|27784.04|27784.04|27784.04|27784.04|27784.04|27784.04|27784.04|27784.04|0
1649846200000|2022-04-13 10:36:40|27790.51|27790.51|27790.51|27790.51|27790.51|27790.51|27790.51|27790.51|0
1649846250000|2022-04-13 10:37:30|27796.04|27796.04|27796.04|27796.04|27796.04|27796.04|27796.04|27796.04|0
1649846270000|2022-04-13 10:37:50|27784.98|27784.98|27784.98|27784.98|27784.98|27784.98|27784.98|27784.98|0
1649846300000|2022-04-13 10:38:20|27796.04|27796.04|27790.51|27790.51|27796.04|27796.04|27790.51|27790.51|0
1649846310000|2022-04-13 10:38:30|27796.79|27796.79|27796.79|27796.79|27796.79|27796.79|27796.79|27796.79|0
1649846320000|2022-04-13 10:38:40|27802.32|27802.32|27805.46|27805.46|27805.46|27805.46|27799.18|27799.18|0
1649846330000|2022-04-13 10:38:50|27794.39|27794.39|27794.39|27794.39|27794.39|27794.39|27794.39|27794.39|0
1649846390000|2022-04-13 10:39:50|27805.46|27805.46|27805.46|27805.46|27805.46|27805.46|27805.46|27805.46|0
1649846410000|2022-04-13 10:40:10|27811.73|27811.73|27811.73|27811.73|27811.73|27811.73|27811.73|27811.73|0
1649846450000|2022-04-13 10:40:50|27806.2|27806.2|27812.66|27812.66|27812.66|27812.66|27806.2|27806.2|0
1649846510000|2022-04-13 10:41:50|27807.13|27807.13|27807.13|27807.13|27807.13|27807.13|27807.13|27807.13|0
1649846520000|2022-04-13 10:42:00|27803.99|27803.99|27810.46|27810.46|27810.46|27810.46|27803.99|27803.99|0
1649846570000|2022-04-13 10:42:50|27804.92|27804.92|27804.92|27804.92|27804.92|27804.92|27804.92|27804.92|0
1649846630000|2022-04-13 10:43:50|27810.46|27810.46|27810.46|27810.46|27810.46|27810.46|27810.46|27810.46|0
1649846640000|2022-04-13 10:44:00|27815.99|27815.99|27815.99|27815.99|27815.99|27815.99|27815.99|27815.99|0
1649846650000|2022-04-13 10:44:10|27821.53|27821.53|27827.06|27827.06|27827.06|27827.06|27821.53|27821.53|0
1649846750000|2022-04-13 10:45:50|27815.99|27815.99|27827.06|27827.06|27827.06|27827.06|27815.99|27815.99|0
1649846760000|2022-04-13 10:46:00|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|0
1649846790000|2022-04-13 10:46:30|27835.74|27835.74|27835.74|27835.74|27835.74|27835.74|27835.74|27835.74|0
1649846840000|2022-04-13 10:47:20|27830.2|27830.2|27819.13|27819.13|27830.2|27830.2|27812.66|27812.66|0
1649846850000|2022-04-13 10:47:30|27812.66|27812.66|27812.66|27812.66|27812.66|27812.66|27812.66|27812.66|0
1649846970000|2022-04-13 10:49:30|27815.8|27815.8|27815.8|27815.8|27815.8|27815.8|27815.8|27815.8|0
1649846990000|2022-04-13 10:49:50|27821.34|27821.34|27821.34|27821.34|27821.34|27821.34|27821.34|27821.34|0
1649847110000|2022-04-13 10:51:50|27827.61|27827.61|27827.61|27827.61|27827.61|27827.61|27827.61|27827.61|0
1649847140000|2022-04-13 10:52:20|27833.15|27833.15|27838.68|27838.68|27838.68|27838.68|27833.15|27833.15|0
1649847170000|2022-04-13 10:52:50|27833.15|27833.15|27833.15|27833.15|27833.15|27833.15|27833.15|27833.15|0
1649847200000|2022-04-13 10:53:20|27827.61|27827.61|27827.61|27827.61|27827.61|27827.61|27827.61|27827.61|0
1649847210000|2022-04-13 10:53:30|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|0
1649847230000|2022-04-13 10:53:50|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|0
1649847250000|2022-04-13 10:54:10|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|0
1649847270000|2022-04-13 10:54:30|27829.28|27829.28|27829.28|27829.28|27829.28|27829.28|27829.28|27829.28|0
1649847280000|2022-04-13 10:54:40|27832.42|27832.42|27832.42|27832.42|27832.42|27832.42|27832.42|27832.42|0
1649847290000|2022-04-13 10:54:50|27826.15|27826.15|27826.15|27826.15|27826.15|27826.15|27826.15|27826.15|0
1649847300000|2022-04-13 10:55:00|27829.28|27829.28|27829.28|27829.28|27829.28|27829.28|27829.28|27829.28|0
1649847330000|2022-04-13 10:55:30|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|27834.82|0
1649847380000|2022-04-13 10:56:20|27840.35|27840.35|27840.35|27840.35|27840.35|27840.35|27840.35|27840.35|0
1649847450000|2022-04-13 10:57:30|27845.89|27845.89|27845.89|27845.89|27845.89|27845.89|27845.89|27845.89|0
1649847460000|2022-04-13 10:57:40|27849.03|27849.03|27876.7|27876.7|27876.7|27876.7|27849.03|27849.03|0
1649847480000|2022-04-13 10:58:00|27879.84|27879.84|27879.84|27879.84|27879.84|27879.84|27879.84|27879.84|0
1649847500000|2022-04-13 10:58:20|27868.77|27868.77|27874.3|27874.3|27874.3|27874.3|27868.77|27868.77|0
1649847540000|2022-04-13 10:59:00|27871.17|27871.17|27852.15|27852.15|27871.17|27871.17|27852.15|27852.15|0
1649847550000|2022-04-13 10:59:10|27849.01|27849.01|27860.82|27860.82|27860.82|27860.82|27849.01|27849.01|0
1649847560000|2022-04-13 10:59:20|27855.29|27855.29|27855.29|27855.29|27855.29|27855.29|27855.29|27855.29|0
1649847590000|2022-04-13 10:59:50|27849.75|27849.75|27856.03|27856.03|27856.03|27856.03|27849.75|27849.75|0
1649847650000|2022-04-13 11:00:50|27850.49|27850.49|27850.49|27850.49|27850.49|27850.49|27850.49|27850.49|0
1649847710000|2022-04-13 11:01:50|27844.96|27844.96|27844.96|27844.96|27844.96|27844.96|27844.96|27844.96|0
1649847720000|2022-04-13 11:02:00|27838.49|27838.49|27844.96|27844.96|27844.96|27844.96|27838.49|27838.49|0
1649847730000|2022-04-13 11:02:10|27851.23|27851.23|27851.23|27851.23|27851.23|27851.23|27851.23|27851.23|0
1649847740000|2022-04-13 11:02:20|27856.77|27856.77|27862.3|27862.3|27862.3|27862.3|27856.77|27856.77|0
1649847750000|2022-04-13 11:02:30|27849.37|27849.37|27849.37|27849.37|27849.37|27849.37|27849.37|27849.37|0
1649847770000|2022-04-13 11:02:50|27838.3|27838.3|27838.3|27838.3|27838.3|27838.3|27838.3|27838.3|0
1649847840000|2022-04-13 11:04:00|27832.77|27832.77|27827.23|27827.23|27832.77|27832.77|27827.23|27827.23|0
1649847880000|2022-04-13 11:04:40|27830.37|27830.37|27830.37|27830.37|27830.37|27830.37|27830.37|27830.37|0
1649847890000|2022-04-13 11:04:50|27824.83|27824.83|27824.83|27824.83|27824.83|27824.83|27824.83|27824.83|0
1649847900000|2022-04-13 11:05:00|27821.7|27821.7|27821.7|27821.7|27821.7|27821.7|27821.7|27821.7|0
1649847930000|2022-04-13 11:05:30|27832.77|27832.77|27832.77|27832.77|27832.77|27832.77|27832.77|27832.77|0
1649847950000|2022-04-13 11:05:50|27827.23|27827.23|27827.23|27827.23|27827.23|27827.23|27827.23|27827.23|0
1649848010000|2022-04-13 11:06:50|27832.77|27832.77|27832.77|27832.77|27832.77|27832.77|27832.77|27832.77|0
1649848020000|2022-04-13 11:07:00|27827.23|27827.23|27832.77|27832.77|27832.77|27832.77|27827.23|27827.23|0
1649848070000|2022-04-13 11:07:50|27843.84|27843.84|27843.84|27843.84|27843.84|27843.84|27843.84|27843.84|0
1649848090000|2022-04-13 11:08:10|27846.97|27846.97|27846.97|27846.97|27846.97|27846.97|27846.97|27846.97|0
1649848100000|2022-04-13 11:08:20|27852.51|27852.51|27852.51|27852.51|27852.51|27852.51|27852.51|27852.51|0
1649848110000|2022-04-13 11:08:30|27858.04|27858.04|27858.04|27858.04|27858.04|27858.04|27858.04|27858.04|0
1649848120000|2022-04-13 11:08:40|27861.18|27861.18|27861.18|27861.18|27861.18|27861.18|27861.18|27861.18|0
1649848130000|2022-04-13 11:08:50|27866.71|27866.71|27866.71|27866.71|27866.71|27866.71|27866.71|27866.71|0
1649848160000|2022-04-13 11:09:20|27868.37|27868.37|27862.84|27862.84|27868.37|27868.37|27862.84|27862.84|0
1649848180000|2022-04-13 11:09:40|27856.37|27856.37|27856.37|27856.37|27856.37|27856.37|27856.37|27856.37|0
1649848190000|2022-04-13 11:09:50|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|0
1649848200000|2022-04-13 11:10:00|27856.37|27856.37|27856.37|27856.37|27856.37|27856.37|27856.37|27856.37|0
1649848210000|2022-04-13 11:10:10|27850.09|27850.09|27850.09|27850.09|27850.09|27850.09|27850.09|27850.09|0
1649848230000|2022-04-13 11:10:30|27856.56|27856.56|27856.56|27856.56|27856.56|27856.56|27856.56|27856.56|0
1649848250000|2022-04-13 11:10:50|27839.96|27839.96|27839.96|27839.96|27839.96|27839.96|27839.96|27839.96|0
1649848260000|2022-04-13 11:11:00|27851.03|27851.03|27851.03|27851.03|27851.03|27851.03|27851.03|27851.03|0
1649848320000|2022-04-13 11:12:00|27862.1|27862.1|27862.1|27862.1|27862.1|27862.1|27862.1|27862.1|0
1649848350000|2022-04-13 11:12:30|27851.03|27851.03|27851.03|27851.03|27851.03|27851.03|27851.03|27851.03|0
1649848460000|2022-04-13 11:14:20|27844.75|27844.75|27836.08|27836.08|27844.75|27844.75|27836.08|27836.08|0
1649848500000|2022-04-13 11:15:00|27829.8|27829.8|27829.8|27829.8|27829.8|27829.8|27829.8|27829.8|0
1649848520000|2022-04-13 11:15:20|27835.34|27835.34|27835.34|27835.34|27835.34|27835.34|27835.34|27835.34|0
1649848540000|2022-04-13 11:15:40|27840.87|27840.87|27840.87|27840.87|27840.87|27840.87|27840.87|27840.87|0
1649848580000|2022-04-13 11:16:20|27835.34|27835.34|27835.34|27835.34|27835.34|27835.34|27835.34|27835.34|0
1649848590000|2022-04-13 11:16:30|27840.87|27840.87|27840.87|27840.87|27840.87|27840.87|27840.87|27840.87|0
1649848640000|2022-04-13 11:17:20|27857.48|27857.48|27857.48|27857.48|27857.48|27857.48|27857.48|27857.48|0
1649848680000|2022-04-13 11:18:00|27846.41|27846.41|27846.41|27846.41|27846.41|27846.41|27846.41|27846.41|0
1649848720000|2022-04-13 11:18:40|27851.94|27851.94|27851.94|27851.94|27851.94|27851.94|27851.94|27851.94|0
1649848730000|2022-04-13 11:18:50|27840.87|27840.87|27825.18|27825.18|27840.87|27840.87|27825.18|27825.18|0
1649848760000|2022-04-13 11:19:20|27822.05|27822.05|27822.05|27822.05|27822.05|27822.05|27822.05|27822.05|0
1649848770000|2022-04-13 11:19:30|27827.58|27827.58|27827.58|27827.58|27827.58|27827.58|27827.58|27827.58|0
1649848800000|2022-04-13 11:20:00|27824.44|27824.44|27824.44|27824.44|27824.44|27824.44|27824.44|27824.44|0
1649848830000|2022-04-13 11:20:30|27830.72|27830.72|27825.18|27825.18|27830.72|27830.72|27825.18|27825.18|0
1649848850000|2022-04-13 11:20:50|27819.65|27819.65|27819.65|27819.65|27819.65|27819.65|27819.65|27819.65|0
1649848870000|2022-04-13 11:21:10|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|0
1649848890000|2022-04-13 11:21:30|27836.25|27836.25|27836.25|27836.25|27836.25|27836.25|27836.25|27836.25|0
1649848960000|2022-04-13 11:22:40|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|0
1649849010000|2022-04-13 11:23:30|27825.18|27825.18|27825.18|27825.18|27825.18|27825.18|27825.18|27825.18|0
1649849030000|2022-04-13 11:23:50|27819.65|27819.65|27819.65|27819.65|27819.65|27819.65|27819.65|27819.65|0
1649849090000|2022-04-13 11:24:50|27814.11|27814.11|27819.65|27819.65|27819.65|27819.65|27814.11|27814.11|0
1649849110000|2022-04-13 11:25:10|27825.18|27825.18|27825.18|27825.18|27825.18|27825.18|27825.18|27825.18|0
1649849130000|2022-04-13 11:25:30|27812.25|27812.25|27812.25|27812.25|27812.25|27812.25|27812.25|27812.25|0
1649849180000|2022-04-13 11:26:20|27806.72|27806.72|27801.18|27801.18|27806.72|27806.72|27801.18|27801.18|0
1649849190000|2022-04-13 11:26:30|27798.04|27798.04|27820.01|27820.01|27820.01|27820.01|27798.04|27798.04|0
1649849210000|2022-04-13 11:26:50|27813.73|27813.73|27808.2|27808.2|27813.73|27813.73|27808.2|27808.2|0
1649849220000|2022-04-13 11:27:00|27801.73|27801.73|27820.56|27820.56|27820.56|27820.56|27801.73|27801.73|0
1649849230000|2022-04-13 11:27:10|27823.7|27823.7|27820.56|27820.56|27823.7|27823.7|27820.56|27820.56|0
1649849240000|2022-04-13 11:27:20|27826.83|27826.83|27821.3|27821.3|27826.83|27826.83|27821.3|27821.3|0
1649849270000|2022-04-13 11:27:50|27815.76|27815.76|27815.76|27815.76|27815.76|27815.76|27815.76|27815.76|0
1649849280000|2022-04-13 11:28:00|27809.49|27809.49|27820.56|27820.56|27820.56|27820.56|27809.49|27809.49|0
1649849340000|2022-04-13 11:29:00|27839.96|27839.96|27839.96|27839.96|27839.96|27839.96|27839.96|27839.96|0
1649849380000|2022-04-13 11:29:40|27827.02|27827.02|27827.02|27827.02|27827.02|27827.02|27827.02|27827.02|0
1649849390000|2022-04-13 11:29:50|27854.7|27854.7|27854.7|27854.7|27854.7|27854.7|27854.7|27854.7|0
1649849450000|2022-04-13 11:30:50|27849.16|27849.16|27849.16|27849.16|27849.16|27849.16|27849.16|27849.16|0
1649849460000|2022-04-13 11:31:00|27862.1|27862.1|27842.7|27842.7|27862.1|27862.1|27842.7|27842.7|0
1649849510000|2022-04-13 11:31:50|27831.63|27831.63|27831.63|27831.63|27831.63|27831.63|27831.63|27831.63|0
1649849520000|2022-04-13 11:32:00|27818.7|27818.7|27818.7|27818.7|27818.7|27818.7|27818.7|27818.7|0
1649849570000|2022-04-13 11:32:50|27807.63|27807.63|27807.63|27807.63|27807.63|27807.63|27807.63|27807.63|0
1649849580000|2022-04-13 11:33:00|27798.21|27798.21|27799.33|27799.33|27799.33|27799.33|27786.4|27786.4|0
1649849630000|2022-04-13 11:33:50|27793.8|27793.8|27793.8|27793.8|27793.8|27793.8|27793.8|27793.8|0
1649849650000|2022-04-13 11:34:10|27799.33|27799.33|27799.33|27799.33|27799.33|27799.33|27799.33|27799.33|0
1649849670000|2022-04-13 11:34:30|27793.8|27793.8|27793.8|27793.8|27793.8|27793.8|27793.8|27793.8|0
1649849700000|2022-04-13 11:35:00|27800.27|27800.27|27811.34|27811.34|27811.34|27811.34|27800.27|27800.27|0
1649849730000|2022-04-13 11:35:30|27816.87|27816.87|27816.87|27816.87|27816.87|27816.87|27816.87|27816.87|0
1649849770000|2022-04-13 11:36:10|27805.8|27805.8|27805.8|27805.8|27805.8|27805.8|27805.8|27805.8|0
1649849780000|2022-04-13 11:36:20|27812.27|27812.27|27812.27|27812.27|27812.27|27812.27|27812.27|27812.27|0
1649849790000|2022-04-13 11:36:30|27817.8|27817.8|27817.8|27817.8|27817.8|27817.8|27817.8|27817.8|0
1649849810000|2022-04-13 11:36:50|27820.94|27820.94|27815.4|27815.4|27820.94|27820.94|27815.4|27815.4|0
1649849860000|2022-04-13 11:37:40|27821.87|27821.87|27821.87|27821.87|27821.87|27821.87|27821.87|27821.87|0
1649849910000|2022-04-13 11:38:30|27832.94|27832.94|27832.94|27832.94|27832.94|27832.94|27832.94|27832.94|0
1649850050000|2022-04-13 11:40:50|27827.41|27827.41|27827.41|27827.41|27827.41|27827.41|27827.41|27827.41|0
1649850060000|2022-04-13 11:41:00|27838.48|27838.48|27838.48|27838.48|27838.48|27838.48|27838.48|27838.48|0
1649850090000|2022-04-13 11:41:30|27821.87|27821.87|27821.87|27821.87|27821.87|27821.87|27821.87|27821.87|0
1649850110000|2022-04-13 11:41:50|27815.6|27815.6|27804.53|27804.53|27815.6|27815.6|27804.53|27804.53|0
1649850180000|2022-04-13 11:43:00|27795.11|27795.11|27791.98|27791.98|27795.11|27795.11|27791.98|27791.98|0
1649850200000|2022-04-13 11:43:20|27785.7|27785.7|27785.7|27785.7|27785.7|27785.7|27785.7|27785.7|0
1649850320000|2022-04-13 11:45:20|27792.17|27792.17|27792.17|27792.17|27792.17|27792.17|27792.17|27792.17|0
1649850350000|2022-04-13 11:45:50|27798.63|27798.63|27804.17|27804.17|27804.17|27804.17|27798.63|27798.63|0
1649850410000|2022-04-13 11:46:50|27807.3|27807.3|27799.37|27799.37|27807.3|27807.3|27796.24|27796.24|0
1649850430000|2022-04-13 11:47:10|27804.91|27804.91|27804.91|27804.91|27804.91|27804.91|27804.91|27804.91|0
1649850470000|2022-04-13 11:47:50|27799.37|27799.37|27799.37|27799.37|27799.37|27799.37|27799.37|27799.37|0
1649850640000|2022-04-13 11:50:40|27793.84|27793.84|27793.84|27793.84|27793.84|27793.84|27793.84|27793.84|0
1649850660000|2022-04-13 11:51:00|27799.37|27799.37|27786.44|27786.44|27799.37|27799.37|27786.44|27786.44|0
1649850710000|2022-04-13 11:51:50|27783.3|27783.3|27767.23|27767.23|27783.3|27783.3|27767.23|27767.23|0
1649850730000|2022-04-13 11:52:10|27770.37|27770.37|27770.37|27770.37|27770.37|27770.37|27770.37|27770.37|0
1649850740000|2022-04-13 11:52:20|27753.77|27753.77|27759.3|27759.3|27759.3|27759.3|27753.77|27753.77|0
1649850770000|2022-04-13 11:52:50|27764.84|27764.84|27764.84|27764.84|27764.84|27764.84|27764.84|27764.84|0
1649850800000|2022-04-13 11:53:20|27759.3|27759.3|27759.3|27759.3|27759.3|27759.3|27759.3|27759.3|0
1649850830000|2022-04-13 11:53:50|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|0
1649850840000|2022-04-13 11:54:00|27748.23|27748.23|27748.23|27748.23|27748.23|27748.23|27748.23|27748.23|0
1649850850000|2022-04-13 11:54:10|27745.09|27745.09|27745.09|27745.09|27745.09|27745.09|27745.09|27745.09|0
1649850890000|2022-04-13 11:54:50|27734.02|27734.02|27734.02|27734.02|27734.02|27734.02|27734.02|27734.02|0
1649850900000|2022-04-13 11:55:00|27739.56|27739.56|27739.56|27739.56|27739.56|27739.56|27739.56|27739.56|0
1649850940000|2022-04-13 11:55:40|27745.09|27745.09|27750.63|27750.63|27750.63|27750.63|27745.09|27745.09|0
1649850950000|2022-04-13 11:55:50|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|0
1649850970000|2022-04-13 11:56:10|27750.63|27750.63|27750.63|27750.63|27750.63|27750.63|27750.63|27750.63|0
1649851010000|2022-04-13 11:56:50|27756.16|27756.16|27761.7|27761.7|27761.7|27761.7|27756.16|27756.16|0
1649851070000|2022-04-13 11:57:50|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|0
1649851110000|2022-04-13 11:58:30|27740.47|27740.47|27731.06|27731.06|27740.47|27740.47|27731.06|27731.06|0
1649851130000|2022-04-13 11:58:50|27725.53|27725.53|27731.06|27731.06|27731.06|27731.06|27725.53|27725.53|0
1649851140000|2022-04-13 11:59:00|27737.53|27737.53|27734.58|27734.58|27747.13|27747.13|27731.25|27731.25|0
1649851190000|2022-04-13 11:59:50|27729.05|27729.05|27729.05|27729.05|27729.05|27729.05|27729.05|27729.05|0
1649851200000|2022-04-13 12:00:00|27719.63|27719.63|27719.63|27719.63|27719.63|27719.63|27719.63|27719.63|0
1649851210000|2022-04-13 12:00:10|27716.5|27716.5|27716.5|27716.5|27716.5|27716.5|27716.5|27716.5|0
1649851250000|2022-04-13 12:00:50|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|0
1649851290000|2022-04-13 12:01:30|27733.1|27733.1|27733.1|27733.1|27733.1|27733.1|27733.1|27733.1|0
1649851310000|2022-04-13 12:01:50|27736.24|27736.24|27730.7|27730.7|27736.24|27736.24|27730.7|27730.7|0
1649851320000|2022-04-13 12:02:00|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|0
1649851350000|2022-04-13 12:02:30|27721.1|27721.1|27721.1|27721.1|27721.1|27721.1|27721.1|27721.1|0
1649851400000|2022-04-13 12:03:20|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|0
1649851430000|2022-04-13 12:03:50|27728.5|27728.5|27722.96|27722.96|27728.5|27728.5|27722.96|27722.96|0
1649851500000|2022-04-13 12:05:00|27706.36|27706.36|27699.89|27699.89|27706.36|27706.36|27699.89|27699.89|0
1649851530000|2022-04-13 12:05:30|27683.29|27683.29|27683.29|27683.29|27683.29|27683.29|27683.29|27683.29|0
1649851550000|2022-04-13 12:05:50|27689.75|27689.75|27684.22|27684.22|27689.75|27689.75|27684.22|27684.22|0
1649851610000|2022-04-13 12:06:50|27678.68|27678.68|27678.68|27678.68|27678.68|27678.68|27678.68|27678.68|0
1649851620000|2022-04-13 12:07:00|27689.75|27689.75|27706.36|27706.36|27706.36|27706.36|27689.75|27689.75|0
1649851630000|2022-04-13 12:07:10|27709.49|27709.49|27712.63|27712.63|27712.63|27712.63|27709.49|27709.49|0
1649851680000|2022-04-13 12:08:00|27734.77|27734.77|27734.77|27734.77|27734.77|27734.77|27734.77|27734.77|0
1649851710000|2022-04-13 12:08:30|27740.31|27740.31|27740.31|27740.31|27740.31|27740.31|27740.31|27740.31|0
1649851720000|2022-04-13 12:08:40|27734.77|27734.77|27745.84|27745.84|27745.84|27745.84|27729.24|27729.24|0
1649851730000|2022-04-13 12:08:50|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|0
1649851740000|2022-04-13 12:09:00|27740.31|27740.31|27740.31|27740.31|27740.31|27740.31|27740.31|27740.31|0
1649851800000|2022-04-13 12:10:00|27745.84|27745.84|27740.31|27740.31|27745.84|27745.84|27740.31|27740.31|0
1649851850000|2022-04-13 12:10:50|27734.03|27734.03|27722.96|27722.96|27734.03|27734.03|27722.96|27722.96|0
1649851860000|2022-04-13 12:11:00|27728.5|27728.5|27728.5|27728.5|27728.5|27728.5|27728.5|27728.5|0
1649851870000|2022-04-13 12:11:10|27715.56|27715.56|27721.1|27721.1|27721.1|27721.1|27715.56|27715.56|0
1649851900000|2022-04-13 12:11:40|27734.03|27734.03|27734.03|27734.03|27734.03|27734.03|27734.03|27734.03|0
1649851920000|2022-04-13 12:12:00|27739.57|27739.57|27739.57|27739.57|27739.57|27739.57|27739.57|27739.57|0
1649851970000|2022-04-13 12:12:50|27728.5|27728.5|27728.5|27728.5|27728.5|27728.5|27728.5|27728.5|0
1649852000000|2022-04-13 12:13:20|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|0
1649852030000|2022-04-13 12:13:50|27721.1|27721.1|27721.1|27721.1|27721.1|27721.1|27721.1|27721.1|0
1649852090000|2022-04-13 12:14:50|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|0
1649852100000|2022-04-13 12:15:00|27721.1|27721.1|27721.1|27721.1|27721.1|27721.1|27721.1|27721.1|0
1649852150000|2022-04-13 12:15:50|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|0
1649852200000|2022-04-13 12:16:40|27726.63|27726.63|27743.24|27743.24|27743.24|27743.24|27726.63|27726.63|0
1649852220000|2022-04-13 12:17:00|27748.77|27748.77|27748.77|27748.77|27748.77|27748.77|27748.77|27748.77|0
1649852250000|2022-04-13 12:17:30|27751.91|27751.91|27751.91|27751.91|27751.91|27751.91|27751.91|27751.91|0
1649852270000|2022-04-13 12:17:50|27746.38|27746.38|27746.38|27746.38|27746.38|27746.38|27746.38|27746.38|0
1649852310000|2022-04-13 12:18:30|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|0
1649852330000|2022-04-13 12:18:50|27748.24|27748.24|27759.31|27759.31|27759.31|27759.31|27748.24|27748.24|0
1649852340000|2022-04-13 12:19:00|27768.72|27768.72|27768.72|27768.72|27768.72|27768.72|27768.72|27768.72|0
1649852350000|2022-04-13 12:19:10|27774.26|27774.26|27774.26|27774.26|27774.26|27774.26|27774.26|27774.26|0
1649852390000|2022-04-13 12:19:50|27763.19|27763.19|27763.19|27763.19|27763.19|27763.19|27763.19|27763.19|0
1649852400000|2022-04-13 12:20:00|27768.72|27768.72|27756.17|27756.17|27768.72|27768.72|27756.17|27756.17|0
1649852420000|2022-04-13 12:20:20|27761.7|27761.7|27761.7|27761.7|27761.7|27761.7|27761.7|27761.7|0
1649852430000|2022-04-13 12:20:30|27767.24|27767.24|27767.24|27767.24|27767.24|27767.24|27767.24|27767.24|0
1649852450000|2022-04-13 12:20:50|27756.17|27756.17|27756.17|27756.17|27756.17|27756.17|27756.17|27756.17|0
1649852480000|2022-04-13 12:21:20|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|0
1649852510000|2022-04-13 12:21:50|27753.77|27753.77|27750.64|27750.64|27753.77|27753.77|27750.64|27750.64|0
1649852540000|2022-04-13 12:22:20|27745.1|27745.1|27745.1|27745.1|27745.1|27745.1|27745.1|27745.1|0
1649852550000|2022-04-13 12:22:30|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|0
1649852570000|2022-04-13 12:22:50|27745.1|27745.1|27745.1|27745.1|27745.1|27745.1|27745.1|27745.1|0
1649852580000|2022-04-13 12:23:00|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|27750.64|0
1649852630000|2022-04-13 12:23:50|27745.1|27745.1|27745.1|27745.1|27745.1|27745.1|27745.1|27745.1|0
1649852660000|2022-04-13 12:24:20|27739.57|27739.57|27721.1|27721.1|27739.57|27739.57|27721.1|27721.1|0
1649852680000|2022-04-13 12:24:40|27726.63|27726.63|27726.63|27726.63|27726.63|27726.63|27726.63|27726.63|0
1649852690000|2022-04-13 12:24:50|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|0
1649852730000|2022-04-13 12:25:30|27721.1|27721.1|27715.56|27715.56|27721.1|27721.1|27715.56|27715.56|0
1649852740000|2022-04-13 12:25:40|27703.01|27703.01|27693.6|27693.6|27703.01|27703.01|27693.6|27693.6|0
1649852750000|2022-04-13 12:25:50|27687.32|27687.32|27677.91|27677.91|27687.32|27687.32|27677.91|27677.91|0
1649852800000|2022-04-13 12:26:40|27688.98|27688.98|27688.98|27688.98|27688.98|27688.98|27688.98|27688.98|0
1649852810000|2022-04-13 12:26:50|27683.45|27683.45|27683.45|27683.45|27683.45|27683.45|27683.45|27683.45|0
1649852820000|2022-04-13 12:27:00|27694.52|27694.52|27694.52|27694.52|27694.52|27694.52|27694.52|27694.52|0
1649852860000|2022-04-13 12:27:40|27700.79|27700.79|27703.93|27703.93|27710.2|27710.2|27700.79|27700.79|0
1649852870000|2022-04-13 12:27:50|27707.07|27707.07|27713.34|27713.34|27713.34|27713.34|27707.07|27707.07|0
1649852900000|2022-04-13 12:28:20|27716.48|27716.48|27716.48|27716.48|27716.48|27716.48|27716.48|27716.48|0
1649852930000|2022-04-13 12:28:50|27699.88|27699.88|27699.88|27699.88|27699.88|27699.88|27699.88|27699.88|0
1649852960000|2022-04-13 12:29:20|27705.41|27705.41|27705.41|27705.41|27705.41|27705.41|27705.41|27705.41|0
1649852970000|2022-04-13 12:29:30|27699.88|27699.88|27699.88|27699.88|27699.88|27699.88|27699.88|27699.88|0
1649852990000|2022-04-13 12:29:50|27694.34|27694.34|27694.34|27694.34|27694.34|27694.34|27694.34|27694.34|0
1649853000000|2022-04-13 12:30:00|27688.06|27688.06|27682.53|27682.53|27688.06|27688.06|27677|27677|0
1649853010000|2022-04-13 12:30:10|27677|27677|27677|27677|27677|27677|27677|27677|0
1649853080000|2022-04-13 12:31:20|27671.46|27671.46|27671.46|27671.46|27671.46|27671.46|27671.46|27671.46|0
1649853090000|2022-04-13 12:31:30|27665.93|27665.93|27653.38|27653.38|27665.93|27665.93|27653.38|27653.38|0
1649853110000|2022-04-13 12:31:50|27647.84|27647.84|27647.84|27647.84|27647.84|27647.84|27647.84|27647.84|0
1649853120000|2022-04-13 12:32:00|27644.7|27644.7|27644.7|27644.7|27644.7|27644.7|27644.7|27644.7|0
1649853130000|2022-04-13 12:32:10|27650.24|27650.24|27656.51|27656.51|27656.51|27656.51|27650.24|27650.24|0
1649853150000|2022-04-13 12:32:30|27665.93|27665.93|27672.2|27672.2|27672.2|27672.2|27665.93|27665.93|0
1649853160000|2022-04-13 12:32:40|27681.61|27681.61|27681.61|27681.61|27681.61|27681.61|27681.61|27681.61|0
1649853180000|2022-04-13 12:33:00|27692.68|27692.68|27692.68|27692.68|27692.68|27692.68|27692.68|27692.68|0
1649853190000|2022-04-13 12:33:10|27689.55|27689.55|27692.68|27692.68|27692.68|27692.68|27689.55|27689.55|0
1649853210000|2022-04-13 12:33:30|27705.62|27705.62|27712.08|27712.08|27712.08|27712.08|27705.62|27705.62|0
1649853230000|2022-04-13 12:33:50|27706.55|27706.55|27706.55|27706.55|27706.55|27706.55|27706.55|27706.55|0
1649853240000|2022-04-13 12:34:00|27712.08|27712.08|27712.08|27712.08|27712.08|27712.08|27712.08|27712.08|0
1649853260000|2022-04-13 12:34:20|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|0
1649853270000|2022-04-13 12:34:30|27728.69|27728.69|27728.69|27728.69|27728.69|27728.69|27728.69|27728.69|0
1649853290000|2022-04-13 12:34:50|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|0
1649853320000|2022-04-13 12:35:20|27717.62|27717.62|27717.62|27717.62|27717.62|27717.62|27717.62|27717.62|0
1649853350000|2022-04-13 12:35:50|27727.03|27727.03|27721.5|27721.5|27727.03|27727.03|27721.5|27721.5|0
1649853360000|2022-04-13 12:36:00|27732.57|27732.57|27732.57|27732.57|27732.57|27732.57|27732.57|27732.57|0
1649853410000|2022-04-13 12:36:50|27727.03|27727.03|27733.31|27733.31|27733.31|27733.31|27727.03|27727.03|0
1649853420000|2022-04-13 12:37:00|27730.17|27730.17|27730.17|27730.17|27730.17|27730.17|27730.17|27730.17|0
1649853470000|2022-04-13 12:37:50|27741.24|27741.24|27741.24|27741.24|27741.24|27741.24|27741.24|27741.24|0
1649853500000|2022-04-13 12:38:20|27746.77|27746.77|27746.77|27746.77|27746.77|27746.77|27746.77|27746.77|0
1649853550000|2022-04-13 12:39:10|27757.84|27757.84|27757.84|27757.84|27757.84|27757.84|27757.84|27757.84|0
1649853570000|2022-04-13 12:39:30|27764.31|27764.31|27764.31|27764.31|27764.31|27764.31|27764.31|27764.31|0
1649853590000|2022-04-13 12:39:50|27767.45|27767.45|27764.31|27764.31|27767.45|27767.45|27764.31|27764.31|0
1649853620000|2022-04-13 12:40:20|27758.77|27758.77|27765.24|27765.24|27765.24|27765.24|27758.77|27758.77|0
1649853640000|2022-04-13 12:40:40|27752.31|27752.31|27757.84|27757.84|27757.84|27757.84|27752.31|27752.31|0
1649853650000|2022-04-13 12:40:50|27746.77|27746.77|27746.77|27746.77|27746.77|27746.77|27746.77|27746.77|0
1649853690000|2022-04-13 12:41:30|27740.31|27740.31|27740.31|27740.31|27740.31|27740.31|27740.31|27740.31|0
1649853700000|2022-04-13 12:41:40|27733.84|27733.84|27733.84|27733.84|27733.84|27733.84|27733.84|27733.84|0
1649853710000|2022-04-13 12:41:50|27727.56|27727.56|27722.03|27722.03|27727.56|27727.56|27722.03|27722.03|0
1649853740000|2022-04-13 12:42:20|27725.17|27725.17|27725.17|27725.17|27725.17|27725.17|27725.17|27725.17|0
1649853770000|2022-04-13 12:42:50|27719.63|27719.63|27730.7|27730.7|27730.7|27730.7|27719.63|27719.63|0
1649853780000|2022-04-13 12:43:00|27733.84|27733.84|27733.84|27733.84|27733.84|27733.84|27733.84|27733.84|0
1649853800000|2022-04-13 12:43:20|27736.98|27736.98|27742.51|27742.51|27742.51|27742.51|27736.98|27736.98|0
1649853830000|2022-04-13 12:43:50|27731.44|27731.44|27731.44|27731.44|27731.44|27731.44|27731.44|27731.44|0
1649853890000|2022-04-13 12:44:50|27725.91|27725.91|27725.91|27725.91|27725.91|27725.91|27725.91|27725.91|0
1649853910000|2022-04-13 12:45:10|27720.37|27720.37|27733.31|27733.31|27733.31|27733.31|27720.37|27720.37|0
1649853940000|2022-04-13 12:45:40|27727.77|27727.77|27727.77|27727.77|27727.77|27727.77|27727.77|27727.77|0
1649853960000|2022-04-13 12:46:00|27738.84|27738.84|27738.84|27738.84|27738.84|27738.84|27738.84|27738.84|0
1649854010000|2022-04-13 12:46:50|27735.7|27735.7|27741.24|27741.24|27741.24|27741.24|27735.7|27735.7|0
1649854030000|2022-04-13 12:47:10|27744.38|27744.38|27747.51|27747.51|27747.51|27747.51|27744.38|27744.38|0
1649854100000|2022-04-13 12:48:20|27730.91|27730.91|27730.91|27730.91|27730.91|27730.91|27730.91|27730.91|0
1649854120000|2022-04-13 12:48:40|27736.44|27736.44|27736.44|27736.44|27736.44|27736.44|27736.44|27736.44|0
1649854170000|2022-04-13 12:49:30|27730.91|27730.91|27730.91|27730.91|27730.91|27730.91|27730.91|27730.91|0
1649854200000|2022-04-13 12:50:00|27724.63|27724.63|27711.7|27711.7|27724.63|27724.63|27711.7|27711.7|0
1649854250000|2022-04-13 12:50:50|27706.17|27706.17|27706.17|27706.17|27706.17|27706.17|27706.17|27706.17|0
1649854270000|2022-04-13 12:51:10|27703.03|27703.03|27706.17|27706.17|27706.17|27706.17|27703.03|27703.03|0
1649854280000|2022-04-13 12:51:20|27717.24|27717.24|27722.77|27722.77|27722.77|27722.77|27717.24|27717.24|0
1649854300000|2022-04-13 12:51:40|27728.31|27728.31|27733.84|27733.84|27733.84|27733.84|27728.31|27728.31|0
1649854320000|2022-04-13 12:52:00|27730.7|27730.7|27736.98|27736.98|27736.98|27736.98|27730.7|27730.7|0
1649854370000|2022-04-13 12:52:50|27742.51|27742.51|27742.51|27742.51|27742.51|27742.51|27742.51|27742.51|0
1649854430000|2022-04-13 12:53:50|27731.44|27731.44|27731.44|27731.44|27731.44|27731.44|27731.44|27731.44|0
1649854480000|2022-04-13 12:54:40|27724.98|27724.98|27724.98|27724.98|27724.98|27724.98|27724.98|27724.98|0
1649854520000|2022-04-13 12:55:20|27719.44|27719.44|27719.44|27719.44|27719.44|27719.44|27719.44|27719.44|0
1649854640000|2022-04-13 12:57:20|27736.05|27736.05|27736.05|27736.05|27736.05|27736.05|27736.05|27736.05|0
1649854660000|2022-04-13 12:57:40|27724.98|27724.98|27724.98|27724.98|27724.98|27724.98|27724.98|27724.98|0
1649854700000|2022-04-13 12:58:20|27721.84|27721.84|27716.3|27716.3|27721.84|27721.84|27716.3|27716.3|0
1649854710000|2022-04-13 12:58:30|27729.24|27729.24|27729.24|27729.24|27729.24|27729.24|27729.24|27729.24|0
1649854730000|2022-04-13 12:58:50|27718.17|27718.17|27718.17|27718.17|27718.17|27718.17|27718.17|27718.17|0
1649854750000|2022-04-13 12:59:10|27711.7|27711.7|27711.7|27711.7|27711.7|27711.7|27711.7|27711.7|0
1649854800000|2022-04-13 13:00:00|27708.56|27708.56|27711.7|27711.7|27711.7|27711.7|27708.56|27708.56|0
1649854860000|2022-04-13 13:01:00|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|0
1649854920000|2022-04-13 13:02:00|27717.24|27717.24|27717.24|27717.24|27717.24|27717.24|27717.24|27717.24|0
1649854930000|2022-04-13 13:02:10|27714.1|27714.1|27717.24|27717.24|27717.24|27717.24|27714.1|27714.1|0
1649854970000|2022-04-13 13:02:50|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|0
1649855000000|2022-04-13 13:03:20|27717.24|27717.24|27717.24|27717.24|27717.24|27717.24|27717.24|27717.24|0
1649855030000|2022-04-13 13:03:50|27711.7|27711.7|27711.7|27711.7|27711.7|27711.7|27711.7|27711.7|0
1649855050000|2022-04-13 13:04:10|27722.77|27722.77|27729.24|27729.24|27729.24|27729.24|27722.77|27722.77|0
1649855060000|2022-04-13 13:04:20|27732.37|27732.37|27732.37|27732.37|27732.37|27732.37|27732.37|27732.37|0
1649855070000|2022-04-13 13:04:30|27725.91|27725.91|27725.91|27725.91|27725.91|27725.91|27725.91|27725.91|0
1649855090000|2022-04-13 13:04:50|27709.3|27709.3|27709.3|27709.3|27709.3|27709.3|27709.3|27709.3|0
1649855120000|2022-04-13 13:05:20|27703.77|27703.77|27703.77|27703.77|27703.77|27703.77|27703.77|27703.77|0
1649855130000|2022-04-13 13:05:30|27700.63|27700.63|27700.63|27700.63|27700.63|27700.63|27700.63|27700.63|0
1649855140000|2022-04-13 13:05:40|27706.17|27706.17|27706.17|27706.17|27706.17|27706.17|27706.17|27706.17|0
1649855180000|2022-04-13 13:06:20|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|27695.1|0
1649855200000|2022-04-13 13:06:40|27700.63|27700.63|27706.17|27706.17|27706.17|27706.17|27700.63|27700.63|0
1649855250000|2022-04-13 13:07:30|27700.63|27700.63|27700.63|27700.63|27700.63|27700.63|27700.63|27700.63|0
1649855290000|2022-04-13 13:08:10|27697.49|27697.49|27706.17|27706.17|27708.56|27708.56|27697.49|27697.49|0
1649855300000|2022-04-13 13:08:20|27711.7|27711.7|27711.7|27711.7|27711.7|27711.7|27711.7|27711.7|0
1649855310000|2022-04-13 13:08:30|27705.23|27705.23|27698.77|27698.77|27705.23|27705.23|27698.77|27698.77|0
1649855340000|2022-04-13 13:09:00|27704.3|27704.3|27704.3|27704.3|27704.3|27704.3|27704.3|27704.3|0
1649855360000|2022-04-13 13:09:20|27709.84|27709.84|27709.84|27709.84|27709.84|27709.84|27709.84|27709.84|0
1649855380000|2022-04-13 13:09:40|27722.77|27722.77|27716.3|27716.3|27722.77|27722.77|27716.3|27716.3|0
1649855410000|2022-04-13 13:10:10|27721.84|27721.84|27721.84|27721.84|27721.84|27721.84|27721.84|27721.84|0
1649855460000|2022-04-13 13:11:00|27732.91|27732.91|27732.91|27732.91|27732.91|27732.91|27732.91|27732.91|0
1649855500000|2022-04-13 13:11:40|27738.44|27738.44|27738.44|27738.44|27738.44|27738.44|27738.44|27738.44|0
1649855510000|2022-04-13 13:11:50|27744.72|27744.72|27744.72|27744.72|27747.86|27747.86|27744.72|27744.72|0
1649855620000|2022-04-13 13:13:40|27751.19|27751.19|27751.19|27751.19|27751.19|27751.19|27751.19|27751.19|0
1649855630000|2022-04-13 13:13:50|27738.25|27738.25|27727.18|27727.18|27738.25|27738.25|27727.18|27727.18|0
1649855650000|2022-04-13 13:14:10|27732.72|27732.72|27732.72|27732.72|27732.72|27732.72|27732.72|27732.72|0
1649855660000|2022-04-13 13:14:20|27745.65|27745.65|27745.65|27745.65|27745.65|27745.65|27745.65|27745.65|0
1649855740000|2022-04-13 13:15:40|27751.19|27751.19|27751.19|27751.19|27751.19|27751.19|27751.19|27751.19|0
1649855750000|2022-04-13 13:15:50|27756.72|27756.72|27756.72|27756.72|27756.72|27756.72|27756.72|27756.72|0
1649855810000|2022-04-13 13:16:50|27751.19|27751.19|27763.74|27763.74|27763.74|27763.74|27751.19|27751.19|0
1649855820000|2022-04-13 13:17:00|27770.2|27770.2|27770.2|27770.2|27770.2|27770.2|27770.2|27770.2|0
1649855850000|2022-04-13 13:17:30|27764.67|27764.67|27764.67|27764.67|27764.67|27764.67|27764.67|27764.67|0
1649855870000|2022-04-13 13:17:50|27759.13|27759.13|27759.13|27759.13|27759.13|27759.13|27759.13|27759.13|0
1649855910000|2022-04-13 13:18:30|27753.6|27753.6|27753.6|27753.6|27753.6|27753.6|27753.6|27753.6|0
1649855930000|2022-04-13 13:18:50|27759.13|27759.13|27764.67|27764.67|27764.67|27764.67|27759.13|27759.13|0
1649855950000|2022-04-13 13:19:10|27751.73|27751.73|27751.73|27751.73|27751.73|27751.73|27751.73|27751.73|0
1649855990000|2022-04-13 13:19:50|27746.2|27746.2|27746.2|27746.2|27746.2|27746.2|27746.2|27746.2|0
1649856050000|2022-04-13 13:20:50|27743.06|27743.06|27743.06|27743.06|27743.06|27743.06|27743.06|27743.06|0
1649856060000|2022-04-13 13:21:00|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|0
1649856070000|2022-04-13 13:21:10|27743.06|27743.06|27743.06|27743.06|27743.06|27743.06|27743.06|27743.06|0
1649856130000|2022-04-13 13:22:10|27754.13|27754.13|27754.13|27754.13|27754.13|27754.13|27754.13|27754.13|0
1649856170000|2022-04-13 13:22:50|27748.6|27748.6|27751.73|27751.73|27751.73|27751.73|27748.6|27748.6|0
1649856190000|2022-04-13 13:23:10|27762.8|27762.8|27762.8|27762.8|27762.8|27762.8|27762.8|27762.8|0
1649856230000|2022-04-13 13:23:50|27751.73|27751.73|27751.73|27751.73|27751.73|27751.73|27751.73|27751.73|0
1649856290000|2022-04-13 13:24:50|27745.27|27745.27|27745.27|27745.27|27745.27|27745.27|27745.27|27745.27|0
1649856330000|2022-04-13 13:25:30|27742.13|27742.13|27742.13|27742.13|27742.13|27742.13|27742.13|27742.13|0
1649856390000|2022-04-13 13:26:30|27755.06|27755.06|27755.06|27755.06|27755.06|27755.06|27755.06|27755.06|0
1649856400000|2022-04-13 13:26:40|27751.93|27751.93|27751.93|27751.93|27751.93|27751.93|27751.93|27751.93|0
1649856420000|2022-04-13 13:27:00|27763|27763|27763|27763|27763|27763|27763|27763|0
1649856440000|2022-04-13 13:27:20|27756.53|27756.53|27753.39|27753.39|27756.53|27756.53|27753.39|27753.39|0
1649856460000|2022-04-13 13:27:40|27750.25|27750.25|27759.67|27759.67|27759.67|27759.67|27750.25|27750.25|0
1649856470000|2022-04-13 13:27:50|27753.2|27753.2|27764.27|27764.27|27764.27|27764.27|27753.2|27753.2|0
1649856500000|2022-04-13 13:28:20|27758.74|27758.74|27758.74|27758.74|27758.74|27758.74|27758.74|27758.74|0
1649856530000|2022-04-13 13:28:50|27747.67|27747.67|27747.67|27747.67|27747.67|27747.67|27747.67|27747.67|0
1649856560000|2022-04-13 13:29:20|27767.06|27767.06|27767.06|27767.06|27767.06|27767.06|27767.06|27767.06|0
1649856590000|2022-04-13 13:29:50|27770.2|27770.2|27755.99|27755.99|27770.2|27770.2|27755.99|27755.99|0
1649856610000|2022-04-13 13:30:10|27750.46|27750.46|27750.46|27750.46|27750.46|27750.46|27750.46|27750.46|0
1649856620000|2022-04-13 13:30:20|27755.99|27755.99|27755.99|27755.99|27755.99|27755.99|27755.99|27755.99|0
1649856630000|2022-04-13 13:30:30|27750.46|27750.46|27750.46|27750.46|27750.46|27750.46|27750.46|27750.46|0
1649856640000|2022-04-13 13:30:40|27744.93|27744.93|27725.18|27725.18|27744.93|27744.93|27725.18|27725.18|0
1649856650000|2022-04-13 13:30:50|27730.72|27730.72|27741.79|27741.79|27741.79|27741.79|27730.72|27730.72|0
1649856670000|2022-04-13 13:31:10|27738.65|27738.65|27738.65|27738.65|27738.65|27738.65|27738.65|27738.65|0
1649856680000|2022-04-13 13:31:20|27741.79|27741.79|27741.79|27741.79|27741.79|27741.79|27741.79|27741.79|0
1649856710000|2022-04-13 13:31:50|27738.65|27738.65|27738.65|27738.65|27738.65|27738.65|27738.65|27738.65|0
1649856720000|2022-04-13 13:32:00|27725.72|27725.72|27736.79|27736.79|27736.79|27736.79|27725.72|27725.72|0
1649856730000|2022-04-13 13:32:10|27739.92|27739.92|27749.34|27749.34|27749.34|27749.34|27739.92|27739.92|0
1649856750000|2022-04-13 13:32:30|27743.8|27743.8|27743.8|27743.8|27743.8|27743.8|27743.8|27743.8|0
1649856760000|2022-04-13 13:32:40|27740.67|27740.67|27740.67|27740.67|27740.67|27740.67|27740.67|27740.67|0
1649856770000|2022-04-13 13:32:50|27735.13|27735.13|27735.13|27735.13|27735.13|27735.13|27735.13|27735.13|0
1649856790000|2022-04-13 13:33:10|27729.6|27729.6|27735.13|27735.13|27740.67|27740.67|27729.6|27729.6|0
1649856800000|2022-04-13 13:33:20|27728.66|27728.66|27728.66|27728.66|27728.66|27728.66|27728.66|27728.66|0
1649856820000|2022-04-13 13:33:40|27725.53|27725.53|27722.39|27722.39|27725.53|27725.53|27722.39|27722.39|0
1649856830000|2022-04-13 13:33:50|27711.32|27711.32|27705.78|27705.78|27711.32|27711.32|27705.78|27705.78|0
1649856840000|2022-04-13 13:34:00|27711.32|27711.32|27719.99|27719.99|27719.99|27719.99|27711.32|27711.32|0
1649856850000|2022-04-13 13:34:10|27725.53|27725.53|27725.53|27725.53|27725.53|27725.53|27725.53|27725.53|0
1649856860000|2022-04-13 13:34:20|27719.99|27719.99|27719.99|27719.99|27719.99|27719.99|27719.99|27719.99|0
1649856890000|2022-04-13 13:34:50|27714.46|27714.46|27714.46|27714.46|27714.46|27714.46|27708.92|27708.92|0
1649856900000|2022-04-13 13:35:00|27719.99|27719.99|27752.67|27752.67|27752.67|27752.67|27719.99|27719.99|0
1649856910000|2022-04-13 13:35:10|27763.74|27763.74|27763.74|27763.74|27763.74|27763.74|27763.74|27763.74|0
1649856920000|2022-04-13 13:35:20|27758.2|27758.2|27758.2|27758.2|27758.2|27758.2|27758.2|27758.2|0
1649856940000|2022-04-13 13:35:40|27751.73|27751.73|27751.73|27751.73|27751.73|27751.73|27751.73|27751.73|0
1649856950000|2022-04-13 13:35:50|27740.67|27740.67|27751.73|27751.73|27751.73|27751.73|27740.67|27740.67|0
1649856960000|2022-04-13 13:36:00|27757.27|27757.27|27768.34|27768.34|27768.34|27768.34|27757.27|27757.27|0
1649856970000|2022-04-13 13:36:10|27774.61|27774.61|27791.22|27791.22|27791.22|27791.22|27774.61|27774.61|0
1649857000000|2022-04-13 13:36:40|27774.61|27774.61|27774.61|27774.61|27774.61|27774.61|27774.61|27774.61|0
1649857010000|2022-04-13 13:36:50|27785.68|27785.68|27796.75|27796.75|27796.75|27796.75|27785.68|27785.68|0
1649857020000|2022-04-13 13:37:00|27802.29|27802.29|27802.29|27802.29|27802.29|27802.29|27802.29|27802.29|0
1649857040000|2022-04-13 13:37:20|27807.82|27807.82|27796.75|27796.75|27807.82|27807.82|27796.75|27796.75|0
1649857070000|2022-04-13 13:37:50|27785.68|27785.68|27785.68|27785.68|27785.68|27785.68|27785.68|27785.68|0
1649857080000|2022-04-13 13:38:00|27798.62|27798.62|27798.62|27798.62|27798.62|27798.62|27798.62|27798.62|0
1649857090000|2022-04-13 13:38:10|27815.22|27815.22|27815.22|27815.22|27815.22|27815.22|27815.22|27815.22|0
1649857130000|2022-04-13 13:38:50|27809.69|27809.69|27809.69|27809.69|27809.69|27809.69|27809.69|27809.69|0
1649857140000|2022-04-13 13:39:00|27826.29|27826.29|27820.76|27820.76|27826.29|27826.29|27820.76|27820.76|0
1649857150000|2022-04-13 13:39:10|27827.22|27827.22|27833.5|27833.5|27833.5|27833.5|27827.22|27827.22|0
1649857170000|2022-04-13 13:39:30|27827.96|27827.96|27821.5|27821.5|27827.96|27827.96|27821.5|27821.5|0
1649857190000|2022-04-13 13:39:50|27804.89|27804.89|27799.36|27799.36|27804.89|27804.89|27799.36|27799.36|0
1649857200000|2022-04-13 13:40:00|27810.43|27810.43|27821.5|27821.5|27821.5|27821.5|27810.43|27810.43|0
1649857210000|2022-04-13 13:40:10|27818.36|27818.36|27815.22|27815.22|27818.36|27818.36|27815.22|27815.22|0
1649857220000|2022-04-13 13:40:20|27818.36|27818.36|27818.36|27818.36|27818.36|27818.36|27818.36|27818.36|0
1649857250000|2022-04-13 13:40:50|27801.75|27801.75|27813.76|27813.76|27813.76|27813.76|27801.75|27801.75|0
1649857280000|2022-04-13 13:41:20|27819.29|27819.29|27819.29|27819.29|27819.29|27819.29|27819.29|27819.29|0
1649857300000|2022-04-13 13:41:40|27813.76|27813.76|27813.76|27813.76|27813.76|27813.76|27813.76|27813.76|0
1649857320000|2022-04-13 13:42:00|27819.29|27819.29|27830.36|27830.36|27830.36|27830.36|27819.29|27819.29|0
1649857330000|2022-04-13 13:42:10|27841.43|27841.43|27841.43|27841.43|27841.43|27841.43|27841.43|27841.43|0
1649857340000|2022-04-13 13:42:20|27850.84|27850.84|27857.12|27857.12|27857.12|27857.12|27850.84|27850.84|0
1649857360000|2022-04-13 13:42:40|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|0
1649857370000|2022-04-13 13:42:50|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|0
1649857400000|2022-04-13 13:43:20|27862.65|27862.65|27862.65|27862.65|27862.65|27862.65|27862.65|27862.65|0
1649857420000|2022-04-13 13:43:40|27868.19|27868.19|27870.58|27870.58|27870.58|27870.58|27865.05|27865.05|0
1649857490000|2022-04-13 13:44:50|27859.51|27859.51|27859.51|27859.51|27859.51|27859.51|27859.51|27859.51|0
1649857500000|2022-04-13 13:45:00|27870.58|27870.58|27867.45|27867.45|27870.58|27870.58|27867.45|27867.45|0
1649857510000|2022-04-13 13:45:10|27861.91|27861.91|27861.91|27861.91|27861.91|27861.91|27861.91|27861.91|0
1649857530000|2022-04-13 13:45:30|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|0
1649857580000|2022-04-13 13:46:20|27884.05|27884.05|27890.52|27890.52|27890.52|27890.52|27884.05|27884.05|0
1649857590000|2022-04-13 13:46:30|27896.98|27896.98|27896.98|27896.98|27896.98|27896.98|27896.98|27896.98|0
1649857610000|2022-04-13 13:46:50|27891.45|27891.45|27891.45|27891.45|27891.45|27891.45|27891.45|27891.45|0
1649857620000|2022-04-13 13:47:00|27897.91|27897.91|27897.91|27897.91|27897.91|27897.91|27897.91|27897.91|0
1649857630000|2022-04-13 13:47:10|27904.38|27904.38|27904.38|27904.38|27904.38|27904.38|27904.38|27904.38|0
1649857660000|2022-04-13 13:47:40|27909.92|27909.92|27921.73|27921.73|27921.73|27921.73|27909.92|27909.92|0
1649857670000|2022-04-13 13:47:50|27928.19|27928.19|27928.19|27928.19|27928.19|27928.19|27928.19|27928.19|0
1649857680000|2022-04-13 13:48:00|27934.66|27934.66|27934.66|27934.66|27934.66|27934.66|27934.66|27934.66|0
1649857690000|2022-04-13 13:48:10|27945.73|27945.73|27945.73|27945.73|27945.73|27945.73|27945.73|27945.73|0
1649857720000|2022-04-13 13:48:40|27952.19|27952.19|27952.19|27952.19|27952.19|27952.19|27952.19|27952.19|0
1649857730000|2022-04-13 13:48:50|27957.73|27957.73|27957.73|27957.73|27957.73|27957.73|27957.73|27957.73|0
1649857750000|2022-04-13 13:49:10|27973.61|27973.61|27979.88|27979.88|27979.88|27979.88|27973.61|27973.61|0
1649857760000|2022-04-13 13:49:20|27986.16|27986.16|27986.16|27986.16|27986.16|27986.16|27986.16|27986.16|0
1649857790000|2022-04-13 13:49:50|27975.09|27975.09|27978.23|27978.23|27978.23|27978.23|27975.09|27975.09|0
1649857810000|2022-04-13 13:50:10|27984.69|27984.69|27984.69|27984.69|27984.69|27984.69|27984.69|27984.69|0
1649857850000|2022-04-13 13:50:50|27990.23|27990.23|27984.69|27984.69|27990.23|27990.23|27984.69|27984.69|0
1649857860000|2022-04-13 13:51:00|27978.23|27978.23|27978.23|27978.23|27978.23|27978.23|27978.23|27978.23|0
1649857940000|2022-04-13 13:52:20|27972.69|27972.69|27972.69|27972.69|27972.69|27972.69|27972.69|27972.69|0
1649857960000|2022-04-13 13:52:40|27963.28|27963.28|27968.81|27968.81|27968.81|27968.81|27963.28|27963.28|0
1649857970000|2022-04-13 13:52:50|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|0
1649857980000|2022-04-13 13:53:00|27974.35|27974.35|27974.35|27974.35|27974.35|27974.35|27974.35|27974.35|0
1649858010000|2022-04-13 13:53:30|27968.81|27968.81|27974.35|27974.35|27974.35|27974.35|27968.81|27968.81|0
1649858020000|2022-04-13 13:53:40|27963.28|27963.28|27968.81|27968.81|27968.81|27968.81|27963.28|27963.28|0
1649858040000|2022-04-13 13:54:00|27974.35|27974.35|27974.35|27974.35|27974.35|27974.35|27974.35|27974.35|0
1649858060000|2022-04-13 13:54:20|27979.88|27979.88|27979.88|27979.88|27979.88|27979.88|27979.88|27979.88|0
1649858080000|2022-04-13 13:54:40|27968.81|27968.81|27968.81|27968.81|27968.81|27968.81|27968.81|27968.81|0
1649858090000|2022-04-13 13:54:50|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|27957.74|27957.74|0
1649858100000|2022-04-13 13:55:00|27960.14|27960.14|27960.14|27960.14|27960.14|27960.14|27960.14|27960.14|0
1649858150000|2022-04-13 13:55:50|27975.83|27975.83|27967.16|27967.16|27975.83|27975.83|27967.16|27967.16|0
1649858160000|2022-04-13 13:56:00|27970.3|27970.3|27970.3|27970.3|27970.3|27970.3|27970.3|27970.3|0
1649858170000|2022-04-13 13:56:10|27964.76|27964.76|27959.23|27959.23|27964.76|27964.76|27959.23|27959.23|0
1649858180000|2022-04-13 13:56:20|27964.76|27964.76|27967.9|27967.9|27967.9|27967.9|27964.76|27964.76|0
1649858190000|2022-04-13 13:56:30|27964.76|27964.76|27953.69|27953.69|27964.76|27964.76|27953.69|27953.69|0
1649858210000|2022-04-13 13:56:50|27948.16|27948.16|27948.16|27948.16|27948.16|27948.16|27948.16|27948.16|0
1649858220000|2022-04-13 13:57:00|27953.69|27953.69|27959.23|27959.23|27959.23|27959.23|27953.69|27953.69|0
1649858260000|2022-04-13 13:57:40|27975.83|27975.83|27975.83|27975.83|27975.83|27975.83|27975.83|27975.83|0
1649858330000|2022-04-13 13:58:50|27986.9|27986.9|27981.36|27981.36|27986.9|27986.9|27981.36|27981.36|0
1649858350000|2022-04-13 13:59:10|27994.3|27994.3|27988.76|27988.76|27994.3|27994.3|27988.76|27988.76|0
1649858370000|2022-04-13 13:59:30|27972.16|27972.16|27966.62|27966.62|27972.16|27972.16|27966.62|27966.62|0
1649858390000|2022-04-13 13:59:50|27961.09|27961.09|27961.09|27961.09|27961.09|27961.09|27961.09|27961.09|0
1649858400000|2022-04-13 14:00:00|27966.62|27966.62|27978.62|27978.62|27978.62|27978.62|27966.62|27966.62|0
1649858410000|2022-04-13 14:00:10|27973.09|27973.09|27966.62|27966.62|27973.09|27973.09|27966.62|27966.62|0
1649858450000|2022-04-13 14:00:50|27979.56|27979.56|27968.49|27968.49|27979.56|27979.56|27968.49|27968.49|0
1649858500000|2022-04-13 14:01:40|27955.55|27955.55|27955.55|27955.55|27955.55|27955.55|27955.55|27955.55|0
1649858510000|2022-04-13 14:01:50|27950.02|27950.02|27943.55|27943.55|27950.02|27950.02|27943.55|27943.55|0
1649858520000|2022-04-13 14:02:00|27949.09|27949.09|27949.09|27949.09|27949.09|27949.09|27949.09|27949.09|0
1649858530000|2022-04-13 14:02:10|27954.62|27954.62|27954.62|27954.62|27954.62|27954.62|27954.62|27954.62|0
1649858540000|2022-04-13 14:02:20|27949.09|27949.09|27942.62|27942.62|27949.09|27949.09|27942.62|27942.62|0
1649858550000|2022-04-13 14:02:30|27948.16|27948.16|27953.69|27953.69|27953.69|27953.69|27948.16|27948.16|0
1649858570000|2022-04-13 14:02:50|27959.23|27959.23|27959.23|27959.23|27959.23|27959.23|27959.23|27959.23|0
1649858580000|2022-04-13 14:03:00|27952.76|27952.76|27952.76|27952.76|27952.76|27952.76|27952.76|27952.76|0
1649858630000|2022-04-13 14:03:50|27958.29|27958.29|27952.76|27952.76|27958.29|27958.29|27952.76|27952.76|0
1649858640000|2022-04-13 14:04:00|27963.83|27963.83|27966.97|27966.97|27966.97|27966.97|27963.83|27963.83|0
1649858650000|2022-04-13 14:04:10|27978.04|27978.04|27978.04|27978.04|27978.04|27978.04|27978.04|27978.04|0
1649858680000|2022-04-13 14:04:40|27983.57|27983.57|27992.98|27992.98|27992.98|27992.98|27983.57|27983.57|0
1649858710000|2022-04-13 14:05:10|28015.12|28015.12|28021.4|28021.4|28021.4|28021.4|28015.12|28015.12|0
1649858740000|2022-04-13 14:05:40|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|0
1649858750000|2022-04-13 14:05:50|28021.4|28021.4|28026.93|28026.93|28026.93|28026.93|28021.4|28021.4|0
1649858790000|2022-04-13 14:06:30|28038|28038|28038|28038|28038|28038|28038|28038|0
1649858820000|2022-04-13 14:07:00|28034.86|28034.86|28054.26|28054.26|28054.26|28054.26|28034.86|28034.86|0
1649858840000|2022-04-13 14:07:20|28065.33|28065.33|28065.33|28065.33|28065.33|28065.33|28065.33|28065.33|0
1649858850000|2022-04-13 14:07:30|28076.4|28076.4|28076.4|28076.4|28076.4|28076.4|28076.4|28076.4|0
1649858860000|2022-04-13 14:07:40|28082.87|28082.87|28082.87|28082.87|28082.87|28082.87|28082.87|28082.87|0
1649858890000|2022-04-13 14:08:10|28088.4|28088.4|28088.4|28088.4|28088.4|28088.4|28088.4|28088.4|0
1649858900000|2022-04-13 14:08:20|28093.94|28093.94|28093.94|28093.94|28093.94|28093.94|28093.94|28093.94|0
1649858930000|2022-04-13 14:08:50|28077.33|28077.33|28068.66|28068.66|28082.87|28082.87|28068.66|28068.66|0
1649858940000|2022-04-13 14:09:00|28062.39|28062.39|28062.39|28062.39|28062.39|28062.39|28062.39|28062.39|0
1649858960000|2022-04-13 14:09:20|28067.92|28067.92|28067.92|28067.92|28067.92|28067.92|28067.92|28067.92|0
1649858990000|2022-04-13 14:09:50|28056.85|28056.85|28056.85|28056.85|28056.85|28056.85|28056.85|28056.85|0
1649859020000|2022-04-13 14:10:20|28062.39|28062.39|28062.39|28062.39|28062.39|28062.39|28062.39|28062.39|0
1649859030000|2022-04-13 14:10:30|28055.92|28055.92|28055.92|28055.92|28055.92|28055.92|28055.92|28055.92|0
1649859110000|2022-04-13 14:11:50|28044.85|28044.85|28033.78|28033.78|28044.85|28044.85|28033.78|28033.78|0
1649859120000|2022-04-13 14:12:00|28036.92|28036.92|28033.78|28033.78|28036.92|28036.92|28033.78|28033.78|0
1649859140000|2022-04-13 14:12:20|28039.32|28039.32|28039.32|28039.32|28039.32|28039.32|28039.32|28039.32|0
1649859180000|2022-04-13 14:13:00|28036.18|28036.18|28036.18|28036.18|28036.18|28036.18|28036.18|28036.18|0
1649859220000|2022-04-13 14:13:40|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|0
1649859230000|2022-04-13 14:13:50|28047.25|28047.25|28047.25|28047.25|28047.25|28047.25|28047.25|28047.25|0
1649859260000|2022-04-13 14:14:20|28044.11|28044.11|28044.11|28044.11|28044.11|28044.11|28044.11|28044.11|0
1649859290000|2022-04-13 14:14:50|28038.58|28038.58|28038.58|28038.58|28038.58|28038.58|28038.58|28038.58|0
1649859300000|2022-04-13 14:15:00|28049.64|28049.64|28038.58|28038.58|28049.64|28049.64|28038.58|28038.58|0
1649859310000|2022-04-13 14:15:10|28049.64|28049.64|28049.64|28049.64|28049.64|28049.64|28049.64|28049.64|0
1649859360000|2022-04-13 14:16:00|28052.78|28052.78|28052.78|28052.78|28052.78|28052.78|28052.78|28052.78|0
1649859370000|2022-04-13 14:16:10|28049.64|28049.64|28077.32|28077.32|28077.32|28077.32|28049.64|28049.64|0
1649859400000|2022-04-13 14:16:40|28071.78|28071.78|28071.78|28071.78|28071.78|28071.78|28071.78|28071.78|0
1649859500000|2022-04-13 14:18:20|28066.25|28066.25|28066.25|28066.25|28066.25|28066.25|28066.25|28066.25|0
1649859520000|2022-04-13 14:18:40|28055.18|28055.18|28055.18|28055.18|28055.18|28055.18|28055.18|28055.18|0
1649859530000|2022-04-13 14:18:50|28058.32|28058.32|28058.32|28058.32|28058.32|28058.32|28058.32|28058.32|0
1649859590000|2022-04-13 14:19:50|28047.25|28047.25|28047.25|28047.25|28047.25|28047.25|28047.25|28047.25|0
1649859600000|2022-04-13 14:20:00|28052.78|28052.78|28052.78|28052.78|28052.78|28052.78|28052.78|28052.78|0
1649859610000|2022-04-13 14:20:10|28058.32|28058.32|28058.32|28058.32|28058.32|28058.32|28058.32|28058.32|0
1649859620000|2022-04-13 14:20:20|28055.18|28055.18|28055.18|28055.18|28055.18|28055.18|28055.18|28055.18|0
1649859650000|2022-04-13 14:20:50|28049.64|28049.64|28049.64|28049.64|28049.64|28049.64|28049.64|28049.64|0
1649859700000|2022-04-13 14:21:40|28056.11|28056.11|28056.11|28056.11|28056.11|28056.11|28056.11|28056.11|0
1649859710000|2022-04-13 14:21:50|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|0
1649859730000|2022-04-13 14:22:10|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|0
1649859760000|2022-04-13 14:22:40|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|0
1649859770000|2022-04-13 14:22:50|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|0
1649859800000|2022-04-13 14:23:20|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|0
1649859840000|2022-04-13 14:24:00|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|0
1649859860000|2022-04-13 14:24:20|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|0
1649859870000|2022-04-13 14:24:30|28079.18|28079.18|28095.79|28095.79|28095.79|28095.79|28079.18|28079.18|0
1649859920000|2022-04-13 14:25:20|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|0
1649859940000|2022-04-13 14:25:40|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|0
1649859960000|2022-04-13 14:26:00|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|0
1649860000000|2022-04-13 14:26:40|28084.72|28084.72|28079.18|28079.18|28084.72|28084.72|28079.18|28079.18|0
1649860040000|2022-04-13 14:27:20|28072.71|28072.71|28066.25|28066.25|28072.71|28072.71|28066.25|28066.25|0
1649860060000|2022-04-13 14:27:40|28071.78|28071.78|28071.78|28071.78|28071.78|28071.78|28071.78|28071.78|0
1649860100000|2022-04-13 14:28:20|28066.25|28066.25|28067.18|28067.18|28067.18|28067.18|28060.71|28060.71|0
1649860110000|2022-04-13 14:28:30|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|0
1649860120000|2022-04-13 14:28:40|28072.71|28072.71|28079.18|28079.18|28079.18|28079.18|28072.71|28072.71|0
1649860170000|2022-04-13 14:29:30|28101.32|28101.32|28101.32|28101.32|28101.32|28101.32|28101.32|28101.32|0
1649860190000|2022-04-13 14:29:50|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|0
1649860200000|2022-04-13 14:30:00|28087.11|28087.11|28087.11|28087.11|28087.11|28087.11|28087.11|28087.11|0
1649860210000|2022-04-13 14:30:10|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|28090.25|0
1649860220000|2022-04-13 14:30:20|28101.32|28101.32|28095.79|28095.79|28101.32|28101.32|28090.25|28090.25|0
1649860230000|2022-04-13 14:30:30|28101.32|28101.32|28110.92|28110.92|28110.92|28110.92|28101.32|28101.32|0
1649860240000|2022-04-13 14:30:40|28117.39|28117.39|28117.39|28117.39|28117.39|28117.39|28117.39|28117.39|0
1649860250000|2022-04-13 14:30:50|28120.53|28120.53|28142.67|28142.67|28142.67|28142.67|28120.53|28120.53|0
1649860300000|2022-04-13 14:31:40|28149.13|28149.13|28149.13|28149.13|28149.13|28149.13|28149.13|28149.13|0
1649860330000|2022-04-13 14:32:10|28138.06|28138.06|28138.06|28138.06|28138.06|28138.06|28138.06|28138.06|0
1649860340000|2022-04-13 14:32:20|28134.93|28134.93|28126.25|28126.25|28134.93|28134.93|28126.25|28126.25|0
1649860370000|2022-04-13 14:32:50|28120.72|28120.72|28120.72|28120.72|28120.72|28120.72|28120.72|28120.72|0
1649860420000|2022-04-13 14:33:40|28126.25|28126.25|28126.25|28126.25|28126.25|28126.25|28126.25|28126.25|0
1649860440000|2022-04-13 14:34:00|28131.79|28131.79|28131.79|28131.79|28131.79|28131.79|28131.79|28131.79|0
1649860450000|2022-04-13 14:34:10|28125.32|28125.32|28118.86|28118.86|28125.32|28125.32|28118.86|28118.86|0
1649860490000|2022-04-13 14:34:50|28124.39|28124.39|28124.39|28124.39|28124.39|28124.39|28124.39|28124.39|0
1649860510000|2022-04-13 14:35:10|28118.86|28118.86|28118.86|28118.86|28118.86|28118.86|28118.86|28118.86|0
1649860610000|2022-04-13 14:36:50|28124.39|28124.39|28124.39|28124.39|28124.39|28124.39|28124.39|28124.39|0
1649860630000|2022-04-13 14:37:10|28118.86|28118.86|28113.32|28113.32|28118.86|28118.86|28113.32|28113.32|0
1649860740000|2022-04-13 14:39:00|28107.79|28107.79|28107.79|28107.79|28107.79|28107.79|28107.79|28107.79|0
1649860760000|2022-04-13 14:39:20|28094.85|28094.85|28083.78|28083.78|28094.85|28094.85|28083.78|28083.78|0
1649860790000|2022-04-13 14:39:50|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|0
1649860820000|2022-04-13 14:40:20|28066.25|28066.25|28066.25|28066.25|28066.25|28066.25|28066.25|28066.25|0
1649860900000|2022-04-13 14:41:40|28077.32|28077.32|28094.85|28094.85|28094.85|28094.85|28077.32|28077.32|0
1649860910000|2022-04-13 14:41:50|28088.58|28088.58|28082.3|28082.3|28094.85|28094.85|28082.3|28082.3|0
1649860920000|2022-04-13 14:42:00|28072.89|28072.89|28066.61|28066.61|28072.89|28072.89|28066.61|28066.61|0
1649860930000|2022-04-13 14:42:10|28072.15|28072.15|28072.15|28072.15|28072.15|28072.15|28072.15|28072.15|0
1649860980000|2022-04-13 14:43:00|28075.29|28075.29|28075.29|28075.29|28075.29|28075.29|28075.29|28075.29|0
1649861010000|2022-04-13 14:43:30|28081.75|28081.75|28078.62|28078.62|28081.75|28081.75|28078.62|28078.62|0
1649861030000|2022-04-13 14:43:50|28084.89|28084.89|28088.03|28088.03|28088.03|28088.03|28084.89|28084.89|0
1649861040000|2022-04-13 14:44:00|28093.56|28093.56|28093.56|28093.56|28093.56|28093.56|28093.56|28093.56|0
1649861050000|2022-04-13 14:44:10|28099.1|28099.1|28099.1|28099.1|28099.1|28099.1|28099.1|28099.1|0
1649861060000|2022-04-13 14:44:20|28104.63|28104.63|28104.63|28104.63|28104.63|28104.63|28104.63|28104.63|0
1649861090000|2022-04-13 14:44:50|28099.1|28099.1|28099.1|28099.1|28099.1|28099.1|28099.1|28099.1|0
1649861110000|2022-04-13 14:45:10|28104.63|28104.63|28104.63|28104.63|28104.63|28104.63|28104.63|28104.63|0
1649861150000|2022-04-13 14:45:50|28099.1|28099.1|28104.63|28104.63|28104.63|28104.63|28099.1|28099.1|0
1649861180000|2022-04-13 14:46:20|28093.56|28093.56|28093.56|28093.56|28093.56|28093.56|28093.56|28093.56|0
1649861190000|2022-04-13 14:46:30|28109.25|28109.25|28114.79|28114.79|28114.79|28114.79|28109.25|28109.25|0
1649861200000|2022-04-13 14:46:40|28120.32|28120.32|28120.32|28120.32|28120.32|28120.32|28120.32|28120.32|0
1649861240000|2022-04-13 14:47:20|28109.25|28109.25|28106.11|28106.11|28109.25|28109.25|28106.11|28106.11|0
1649861270000|2022-04-13 14:47:50|28111.65|28111.65|28111.65|28111.65|28111.65|28111.65|28111.65|28111.65|0
1649861280000|2022-04-13 14:48:00|28108.51|28108.51|28108.51|28108.51|28108.51|28108.51|28108.51|28108.51|0
1649861310000|2022-04-13 14:48:30|28111.65|28111.65|28111.65|28111.65|28114.79|28114.79|28111.65|28111.65|0
1649861350000|2022-04-13 14:49:10|28118.12|28118.12|28118.12|28118.12|28118.12|28118.12|28118.12|28118.12|0
1649861360000|2022-04-13 14:49:20|28112.58|28112.58|28107.05|28107.05|28112.58|28112.58|28107.05|28107.05|0
1649861450000|2022-04-13 14:50:50|28101.51|28101.51|28101.51|28101.51|28101.51|28101.51|28101.51|28101.51|0
1649861480000|2022-04-13 14:51:20|28095.04|28095.04|28095.04|28095.04|28095.04|28095.04|28095.04|28095.04|0
1649861510000|2022-04-13 14:51:50|28088.77|28088.77|28068.29|28068.29|28088.77|28088.77|28068.29|28068.29|0
1649861520000|2022-04-13 14:52:00|28071.42|28071.42|28074.56|28074.56|28074.56|28074.56|28071.42|28071.42|0
1649861540000|2022-04-13 14:52:20|28085.63|28085.63|28091.17|28091.17|28091.17|28091.17|28085.63|28085.63|0
1649861550000|2022-04-13 14:52:30|28088.03|28088.03|28084.89|28084.89|28088.03|28088.03|28084.89|28084.89|0
1649861620000|2022-04-13 14:53:40|28090.43|28090.43|28101.5|28101.5|28101.5|28101.5|28090.43|28090.43|0
1649861630000|2022-04-13 14:53:50|28095.96|28095.96|28095.96|28095.96|28095.96|28095.96|28095.96|28095.96|0
1649861690000|2022-04-13 14:54:50|28090.43|28090.43|28090.43|28090.43|28090.43|28090.43|28090.43|28090.43|0
1649861720000|2022-04-13 14:55:20|28087.29|28087.29|28087.29|28087.29|28087.29|28087.29|28087.29|28087.29|0
1649861730000|2022-04-13 14:55:30|28093.56|28093.56|28096.7|28096.7|28096.7|28096.7|28093.56|28093.56|0
1649861750000|2022-04-13 14:55:50|28090.43|28090.43|28090.43|28090.43|28090.43|28090.43|28090.43|28090.43|0
1649861770000|2022-04-13 14:56:10|28084.89|28084.89|28090.43|28090.43|28090.43|28090.43|28084.89|28084.89|0
1649861780000|2022-04-13 14:56:20|28095.96|28095.96|28101.5|28101.5|28101.5|28101.5|28095.96|28095.96|0
1649861790000|2022-04-13 14:56:30|28112.56|28112.56|28112.56|28112.56|28112.56|28112.56|28112.56|28112.56|0
1649861860000|2022-04-13 14:57:40|28118.1|28118.1|28118.1|28118.1|28118.1|28118.1|28118.1|28118.1|0
1649861870000|2022-04-13 14:57:50|28112.56|28112.56|28112.56|28112.56|28112.56|28112.56|28112.56|28112.56|0
1649861880000|2022-04-13 14:58:00|28115.7|28115.7|28115.7|28115.7|28115.7|28115.7|28115.7|28115.7|0
1649861940000|2022-04-13 14:59:00|28109.43|28109.43|28109.43|28109.43|28109.43|28109.43|28109.43|28109.43|0
1649861950000|2022-04-13 14:59:10|28122.36|28122.36|28122.36|28122.36|28122.36|28122.36|28122.36|28122.36|0
1649862000000|2022-04-13 15:00:00|28111.29|28111.29|28111.29|28111.29|28111.29|28111.29|28111.29|28111.29|0
1649862010000|2022-04-13 15:00:10|28105.76|28105.76|28111.29|28111.29|28111.29|28111.29|28105.76|28105.76|0
1649862020000|2022-04-13 15:00:20|28116.82|28116.82|28116.82|28116.82|28116.82|28116.82|28116.82|28116.82|0
1649862090000|2022-04-13 15:01:30|28119.96|28119.96|28119.96|28119.96|28119.96|28119.96|28119.96|28119.96|0
1649862100000|2022-04-13 15:01:40|28123.1|28123.1|28129.38|28129.38|28129.38|28129.38|28123.1|28123.1|0
1649862110000|2022-04-13 15:01:50|28135.84|28135.84|28141.38|28141.38|28141.38|28141.38|28130.31|28130.31|0
1649862150000|2022-04-13 15:02:30|28146.91|28146.91|28146.91|28146.91|28146.91|28146.91|28146.91|28146.91|0
1649862170000|2022-04-13 15:02:50|28152.45|28152.45|28146.91|28146.91|28152.45|28152.45|28146.91|28146.91|0
1649862200000|2022-04-13 15:03:20|28143.77|28143.77|28146.91|28146.91|28146.91|28146.91|28143.77|28143.77|0
1649862210000|2022-04-13 15:03:30|28143.77|28143.77|28137.5|28137.5|28143.77|28143.77|28137.5|28137.5|0
1649862230000|2022-04-13 15:03:50|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|0
1649862240000|2022-04-13 15:04:00|28142.29|28142.29|28142.29|28142.29|28142.29|28142.29|28142.29|28142.29|0
1649862250000|2022-04-13 15:04:10|28136.76|28136.76|28131.22|28131.22|28136.76|28136.76|28131.22|28131.22|0
1649862270000|2022-04-13 15:04:30|28137.5|28137.5|28137.5|28137.5|28137.5|28137.5|28137.5|28137.5|0
1649862320000|2022-04-13 15:05:20|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|0
1649862350000|2022-04-13 15:05:50|28140.64|28140.64|28135.1|28135.1|28140.64|28140.64|28135.1|28135.1|0
1649862380000|2022-04-13 15:06:20|28140.64|28140.64|28140.64|28140.64|28140.64|28140.64|28140.64|28140.64|0
1649862400000|2022-04-13 15:06:40|28146.17|28146.17|28146.17|28146.17|28146.17|28146.17|28146.17|28146.17|0
1649862410000|2022-04-13 15:06:50|28136.76|28136.76|28147.83|28147.83|28147.83|28147.83|28136.76|28136.76|0
1649862470000|2022-04-13 15:07:50|28136.76|28136.76|28136.76|28136.76|28136.76|28136.76|28136.76|28136.76|0
1649862480000|2022-04-13 15:08:00|28139.9|28139.9|28139.9|28139.9|28139.9|28139.9|28139.9|28139.9|0
1649862520000|2022-04-13 15:08:40|28136.76|28136.76|28136.76|28136.76|28136.76|28136.76|28136.76|28136.76|0
1649862530000|2022-04-13 15:08:50|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|0
1649862560000|2022-04-13 15:09:20|28128.08|28128.08|28128.08|28128.08|28128.08|28128.08|28128.08|28128.08|0
1649862570000|2022-04-13 15:09:30|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|0
1649862580000|2022-04-13 15:09:40|28128.08|28128.08|28128.08|28128.08|28128.08|28128.08|28128.08|28128.08|0
1649862590000|2022-04-13 15:09:50|28122.55|28122.55|28122.55|28122.55|28122.55|28122.55|28122.55|28122.55|0
1649862600000|2022-04-13 15:10:00|28128.08|28128.08|28128.08|28128.08|28128.08|28128.08|28128.08|28128.08|0
1649862610000|2022-04-13 15:10:10|28121.62|28121.62|28121.62|28121.62|28121.62|28121.62|28121.62|28121.62|0
1649862620000|2022-04-13 15:10:20|28127.15|28127.15|28127.15|28127.15|28127.15|28127.15|28127.15|28127.15|0
1649862680000|2022-04-13 15:11:20|28121.62|28121.62|28121.62|28121.62|28121.62|28121.62|28121.62|28121.62|0
1649862710000|2022-04-13 15:11:50|28128.08|28128.08|28128.08|28128.08|28128.08|28128.08|28128.08|28128.08|0
1649862730000|2022-04-13 15:12:10|28122.55|28122.55|28116.08|28116.08|28122.55|28122.55|28116.08|28116.08|0
1649862750000|2022-04-13 15:12:30|28122.55|28122.55|28122.55|28122.55|28122.55|28122.55|28122.55|28122.55|0
1649862770000|2022-04-13 15:12:50|28116.27|28116.27|28122.74|28122.74|28122.74|28122.74|28113.14|28113.14|0
1649862790000|2022-04-13 15:13:10|28125.88|28125.88|28131.41|28131.41|28131.41|28131.41|28125.88|28125.88|0
1649862800000|2022-04-13 15:13:20|28137.69|28137.69|28137.69|28137.69|28137.69|28137.69|28137.69|28137.69|0
1649862810000|2022-04-13 15:13:30|28143.22|28143.22|28143.22|28143.22|28143.22|28143.22|28143.22|28143.22|0
1649862820000|2022-04-13 15:13:40|28146.36|28146.36|28146.36|28146.36|28146.36|28146.36|28146.36|28146.36|0
1649862840000|2022-04-13 15:14:00|28151.9|28151.9|28151.9|28151.9|28151.9|28151.9|28151.9|28151.9|0
1649862880000|2022-04-13 15:14:40|28157.43|28157.43|28144.5|28144.5|28157.43|28157.43|28144.5|28144.5|0
1649862890000|2022-04-13 15:14:50|28138.96|28138.96|28138.96|28138.96|28145.43|28145.43|28138.96|28138.96|0
1649862910000|2022-04-13 15:15:10|28144.5|28144.5|28138.96|28138.96|28144.5|28144.5|28138.96|28138.96|0
1649862920000|2022-04-13 15:15:20|28132.5|28132.5|28132.5|28132.5|28132.5|28132.5|28132.5|28132.5|0
1649862930000|2022-04-13 15:15:30|28126.96|28126.96|28126.96|28126.96|28126.96|28126.96|28126.96|28126.96|0
1649862950000|2022-04-13 15:15:50|28132.5|28132.5|28132.5|28132.5|28138.03|28138.03|28132.5|28132.5|0
1649862970000|2022-04-13 15:16:10|28138.03|28138.03|28138.03|28138.03|28138.03|28138.03|28138.03|28138.03|0
1649863050000|2022-04-13 15:17:30|28134.89|28134.89|28145.96|28145.96|28145.96|28145.96|28134.89|28134.89|0
1649863080000|2022-04-13 15:18:00|28158.9|28158.9|28158.9|28158.9|28158.9|28158.9|28158.9|28158.9|0
1649863090000|2022-04-13 15:18:10|28153.36|28153.36|28153.36|28153.36|28153.36|28153.36|28153.36|28153.36|0
1649863140000|2022-04-13 15:19:00|28147.83|28147.83|28147.83|28147.83|28147.83|28147.83|28147.83|28147.83|0
1649863150000|2022-04-13 15:19:10|28154.1|28154.1|28157.24|28157.24|28157.24|28157.24|28154.1|28154.1|0
1649863170000|2022-04-13 15:19:30|28154.1|28154.1|28154.1|28154.1|28154.1|28154.1|28154.1|28154.1|0
1649863190000|2022-04-13 15:19:50|28148.57|28148.57|28148.57|28148.57|28148.57|28148.57|28148.57|28148.57|0
1649863200000|2022-04-13 15:20:00|28151.71|28151.71|28162.77|28162.77|28162.77|28162.77|28151.71|28151.71|0
1649863210000|2022-04-13 15:20:10|28165.91|28165.91|28165.91|28165.91|28165.91|28165.91|28165.91|28165.91|0
1649863230000|2022-04-13 15:20:30|28152.98|28152.98|28158.51|28158.51|28158.51|28158.51|28152.98|28152.98|0
1649863310000|2022-04-13 15:21:50|28171.45|28171.45|28171.45|28171.45|28171.45|28171.45|28171.45|28171.45|0
1649863320000|2022-04-13 15:22:00|28168.31|28168.31|28168.31|28168.31|28168.31|28168.31|28168.31|28168.31|0
1649863340000|2022-04-13 15:22:20|28179.38|28179.38|28179.38|28179.38|28179.38|28179.38|28179.38|28179.38|0
1649863350000|2022-04-13 15:22:30|28173.84|28173.84|28173.84|28173.84|28173.84|28173.84|28173.84|28173.84|0
1649863370000|2022-04-13 15:22:50|28168.31|28168.31|28168.31|28168.31|28168.31|28168.31|28168.31|28168.31|0
1649863380000|2022-04-13 15:23:00|28173.84|28173.84|28173.84|28173.84|28173.84|28173.84|28173.84|28173.84|0
1649863390000|2022-04-13 15:23:10|28179.38|28179.38|28179.38|28179.38|28179.38|28179.38|28179.38|28179.38|0
1649863410000|2022-04-13 15:23:30|28184.91|28184.91|28184.91|28184.91|28184.91|28184.91|28184.91|28184.91|0
1649863460000|2022-04-13 15:24:20|28190.45|28190.45|28195.98|28195.98|28195.98|28195.98|28190.45|28190.45|0
1649863470000|2022-04-13 15:24:30|28201.52|28201.52|28201.52|28201.52|28201.52|28201.52|28201.52|28201.52|0
1649863490000|2022-04-13 15:24:50|28195.98|28195.98|28205.4|28205.4|28205.4|28205.4|28195.98|28195.98|0
1649863500000|2022-04-13 15:25:00|28210.93|28210.93|28214.07|28214.07|28214.07|28214.07|28210.93|28210.93|0
1649863520000|2022-04-13 15:25:20|28208.53|28208.53|28208.53|28208.53|28208.53|28208.53|28208.53|28208.53|0
1649863530000|2022-04-13 15:25:30|28211.67|28211.67|28217.21|28217.21|28217.21|28217.21|28211.67|28211.67|0
1649863540000|2022-04-13 15:25:40|28214.07|28214.07|28214.07|28214.07|28214.07|28214.07|28214.07|28214.07|0
1649863560000|2022-04-13 15:26:00|28210.93|28210.93|28210.93|28210.93|28210.93|28210.93|28210.93|28210.93|0
1649863570000|2022-04-13 15:26:10|28217.21|28217.21|28210.93|28210.93|28217.21|28217.21|28210.93|28210.93|0
1649863580000|2022-04-13 15:26:20|28198|28198|28203.53|28203.53|28203.53|28203.53|28198|28198|0
1649863640000|2022-04-13 15:27:20|28214.6|28214.6|28209.07|28209.07|28214.6|28214.6|28209.07|28209.07|0
1649863650000|2022-04-13 15:27:30|28198|28198|28203.53|28203.53|28203.53|28203.53|28198|28198|0
1649863680000|2022-04-13 15:28:00|28209.07|28209.07|28209.07|28209.07|28209.07|28209.07|28209.07|28209.07|0
1649863690000|2022-04-13 15:28:10|28203.53|28203.53|28203.53|28203.53|28203.53|28203.53|28203.53|28203.53|0
1649863700000|2022-04-13 15:28:20|28209.07|28209.07|28200.4|28200.4|28209.07|28209.07|28200.4|28200.4|0
1649863770000|2022-04-13 15:29:30|28205.93|28205.93|28211.46|28211.46|28211.46|28211.46|28205.93|28205.93|0
1649863780000|2022-04-13 15:29:40|28217.93|28217.93|28217.93|28217.93|28221.07|28221.07|28214.79|28214.79|0
1649863790000|2022-04-13 15:29:50|28224.21|28224.21|28209.79|28209.79|28235.28|28235.28|28190.39|28190.39|0
1649920500000|2022-04-14 07:15:00|28783.13|28783.13|28768.73|28768.73|28783.13|28783.13|28763.19|28763.19|0
1649920520000|2022-04-14 07:15:20|28752.12|28752.12|28746.59|28746.59|28752.12|28752.12|28746.59|28746.59|0
1649920530000|2022-04-14 07:15:30|28752.86|28752.86|28752.86|28752.86|28752.86|28752.86|28752.86|28752.86|0
1649920550000|2022-04-14 07:15:50|28714.12|28714.12|28714.12|28714.12|28714.12|28714.12|28714.12|28714.12|0
1649920590000|2022-04-14 07:16:30|28697.52|28697.52|28697.52|28697.52|28697.52|28697.52|28697.52|28697.52|0
1649920600000|2022-04-14 07:16:40|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|28691.98|0
1649920610000|2022-04-14 07:16:50|28675.38|28675.38|28675.38|28675.38|28675.38|28675.38|28675.38|28675.38|0
1649920620000|2022-04-14 07:17:00|28686.45|28686.45|28686.45|28686.45|28686.45|28686.45|28686.45|28686.45|0
1649920630000|2022-04-14 07:17:10|28679.98|28679.98|28657.84|28657.84|28679.98|28679.98|28657.84|28657.84|0
1649920640000|2022-04-14 07:17:20|28663.38|28663.38|28663.38|28663.38|28674.45|28674.45|28663.38|28663.38|0
1649920660000|2022-04-14 07:17:40|28679.98|28679.98|28679.98|28679.98|28679.98|28679.98|28679.98|28679.98|0
1649920670000|2022-04-14 07:17:50|28668.91|28668.91|28674.45|28674.45|28674.45|28674.45|28668.91|28668.91|0
1649920690000|2022-04-14 07:18:10|28685.52|28685.52|28685.52|28685.52|28685.52|28685.52|28685.52|28685.52|0
1649920700000|2022-04-14 07:18:20|28707.66|28707.66|28707.66|28707.66|28707.66|28707.66|28707.66|28707.66|0
1649920710000|2022-04-14 07:18:30|28713.19|28713.19|28713.19|28713.19|28713.19|28713.19|28713.19|28713.19|0
1649920720000|2022-04-14 07:18:40|28718.72|28718.72|28718.72|28718.72|28718.72|28718.72|28718.72|28718.72|0
1649920760000|2022-04-14 07:19:20|28735.33|28735.33|28735.33|28735.33|28735.33|28735.33|28735.33|28735.33|0
1649920780000|2022-04-14 07:19:40|28740.86|28740.86|28740.86|28740.86|28740.86|28740.86|28740.86|28740.86|0
1649920800000|2022-04-14 07:20:00|28753.41|28753.41|28759.69|28759.69|28759.69|28759.69|28753.41|28753.41|0
1649920810000|2022-04-14 07:20:10|28748.62|28748.62|28748.62|28748.62|28748.62|28748.62|28748.62|28748.62|0
1649920820000|2022-04-14 07:20:20|28754.16|28754.16|28754.16|28754.16|28754.16|28754.16|28754.16|28754.16|0
1649920870000|2022-04-14 07:21:10|28748.62|28748.62|28736.07|28736.07|28748.62|28748.62|28736.07|28736.07|0
1649920880000|2022-04-14 07:21:20|28741.6|28741.6|28736.07|28736.07|28741.6|28741.6|28736.07|28736.07|0
1649920900000|2022-04-14 07:21:40|28741.6|28741.6|28736.07|28736.07|28741.6|28741.6|28736.07|28736.07|0
1649920910000|2022-04-14 07:21:50|28752.67|28752.67|28741.6|28741.6|28752.67|28752.67|28741.6|28741.6|0
1649920920000|2022-04-14 07:22:00|28752.67|28752.67|28752.67|28752.67|28752.67|28752.67|28752.67|28752.67|0
1649920950000|2022-04-14 07:22:30|28747.14|28747.14|28747.14|28747.14|28747.14|28747.14|28747.14|28747.14|0
1649920960000|2022-04-14 07:22:40|28752.67|28752.67|28752.67|28752.67|28752.67|28752.67|28752.67|28752.67|0
1649920990000|2022-04-14 07:23:10|28774.81|28774.81|28774.81|28774.81|28774.81|28774.81|28774.81|28774.81|0
1649921010000|2022-04-14 07:23:30|28769.28|28769.28|28769.28|28769.28|28769.28|28769.28|28769.28|28769.28|0
1649921090000|2022-04-14 07:24:50|28752.67|28752.67|28752.67|28752.67|28752.67|28752.67|28752.67|28752.67|0
1649921120000|2022-04-14 07:25:20|28746.21|28746.21|28746.21|28746.21|28746.21|28746.21|28746.21|28746.21|0
1649921130000|2022-04-14 07:25:30|28779.42|28779.42|28790.49|28790.49|28790.49|28790.49|28779.42|28779.42|0
1649921150000|2022-04-14 07:25:50|28784.95|28784.95|28784.95|28784.95|28784.95|28784.95|28784.95|28784.95|0
1649921170000|2022-04-14 07:26:10|28801.55|28801.55|28801.55|28801.55|28801.55|28801.55|28801.55|28801.55|0
1649921180000|2022-04-14 07:26:20|28807.83|28807.83|28807.83|28807.83|28807.83|28807.83|28807.83|28807.83|0
1649921210000|2022-04-14 07:26:50|28802.3|28802.3|28818.9|28818.9|28818.9|28818.9|28802.3|28802.3|0
1649921240000|2022-04-14 07:27:20|28802.3|28802.3|28796.76|28796.76|28802.3|28802.3|28796.76|28796.76|0
1649921300000|2022-04-14 07:28:20|28809.69|28809.69|28809.69|28809.69|28809.69|28809.69|28809.69|28809.69|0
1649921330000|2022-04-14 07:28:50|28822.24|28822.24|28806.57|28806.57|28828.71|28828.71|28806.57|28806.57|0
1649921340000|2022-04-14 07:29:00|28823.18|28823.18|28823.18|28823.18|28823.18|28823.18|28823.18|28823.18|0
1649921390000|2022-04-14 07:29:50|28812.11|28812.11|28812.11|28812.11|28812.11|28812.11|28812.11|28812.11|0
1649921400000|2022-04-14 07:30:00|28787.57|28787.57|28787.57|28787.57|28787.57|28787.57|28787.57|28787.57|0
1649921410000|2022-04-14 07:30:10|28784.43|28784.43|28787.57|28787.57|28787.57|28787.57|28784.43|28784.43|0
1649921420000|2022-04-14 07:30:20|28776.5|28776.5|28776.5|28776.5|28776.5|28776.5|28776.5|28776.5|0
1649921430000|2022-04-14 07:30:30|28757.1|28757.1|28750.83|28750.83|28757.1|28757.1|28750.83|28750.83|0
1649921440000|2022-04-14 07:30:40|28728.69|28728.69|28728.69|28728.69|28728.69|28728.69|28728.69|28728.69|0
1649921450000|2022-04-14 07:30:50|28734.22|28734.22|28745.29|28745.29|28745.29|28745.29|28734.22|28734.22|0
1649921460000|2022-04-14 07:31:00|28739.76|28739.76|28728.69|28728.69|28739.76|28739.76|28728.69|28728.69|0
1649921480000|2022-04-14 07:31:20|28701.01|28701.01|28701.01|28701.01|28701.01|28701.01|28701.01|28701.01|0
1649921500000|2022-04-14 07:31:40|28706.55|28706.55|28706.55|28706.55|28706.55|28706.55|28706.55|28706.55|0
1649921510000|2022-04-14 07:31:50|28695.48|28695.48|28695.48|28695.48|28695.48|28695.48|28695.48|28695.48|0
1649921520000|2022-04-14 07:32:00|28706.55|28706.55|28717.62|28717.62|28717.62|28717.62|28706.55|28706.55|0
1649921530000|2022-04-14 07:32:10|28712.08|28712.08|28712.08|28712.08|28712.08|28712.08|28712.08|28712.08|0
1649921540000|2022-04-14 07:32:20|28706.55|28706.55|28706.55|28706.55|28706.55|28706.55|28706.55|28706.55|0
1649921550000|2022-04-14 07:32:30|28717.62|28717.62|28717.62|28717.62|28717.62|28717.62|28717.62|28717.62|0
1649921570000|2022-04-14 07:32:50|28706.55|28706.55|28706.55|28706.55|28706.55|28706.55|28706.55|28706.55|0
1649921580000|2022-04-14 07:33:00|28717.62|28717.62|28717.62|28717.62|28717.62|28717.62|28717.62|28717.62|0
1649921630000|2022-04-14 07:33:50|28712.08|28712.08|28712.08|28712.08|28712.08|28712.08|28712.08|28712.08|0
1649921640000|2022-04-14 07:34:00|28728.69|28728.69|28728.69|28728.69|28728.69|28728.69|28728.69|28728.69|0
1649921660000|2022-04-14 07:34:20|28722.22|28722.22|28733.29|28733.29|28733.29|28733.29|28722.22|28722.22|0
1649921670000|2022-04-14 07:34:30|28739.76|28739.76|28739.76|28739.76|28739.76|28739.76|28739.76|28739.76|0
1649921690000|2022-04-14 07:34:50|28723.15|28723.15|28723.15|28723.15|28723.15|28723.15|28723.15|28723.15|0
1649921700000|2022-04-14 07:35:00|28717.62|28717.62|28717.62|28717.62|28717.62|28717.62|28717.62|28717.62|0
1649921710000|2022-04-14 07:35:10|28728.69|28728.69|28728.69|28728.69|28728.69|28728.69|28728.69|28728.69|0
1649921720000|2022-04-14 07:35:20|28717.62|28717.62|28712.08|28712.08|28717.62|28717.62|28712.08|28712.08|0
1649921750000|2022-04-14 07:35:50|28717.62|28717.62|28706.55|28706.55|28717.62|28717.62|28706.55|28706.55|0
1649921780000|2022-04-14 07:36:20|28678.88|28678.88|28660.79|28660.79|28678.88|28678.88|28660.79|28660.79|0
1649921810000|2022-04-14 07:36:50|28649.72|28649.72|28638.65|28638.65|28649.72|28649.72|28638.65|28638.65|0
1649921820000|2022-04-14 07:37:00|28649.72|28649.72|28649.72|28649.72|28649.72|28649.72|28649.72|28649.72|0
1649921840000|2022-04-14 07:37:20|28660.79|28660.79|28666.32|28666.32|28666.32|28666.32|28660.79|28660.79|0
1649921860000|2022-04-14 07:37:40|28653.39|28653.39|28659.86|28659.86|28659.86|28659.86|28653.39|28653.39|0
1649921900000|2022-04-14 07:38:20|28665.39|28665.39|28665.39|28665.39|28665.39|28665.39|28665.39|28665.39|0
1649921930000|2022-04-14 07:38:50|28659.86|28659.86|28654.32|28654.32|28659.86|28659.86|28654.32|28654.32|0
1649921980000|2022-04-14 07:39:40|28659.86|28659.86|28665.39|28665.39|28665.39|28665.39|28659.86|28659.86|0
1649922000000|2022-04-14 07:40:00|28662.26|28662.26|28662.26|28662.26|28662.26|28662.26|28662.26|28662.26|0
1649922100000|2022-04-14 07:41:40|28667.79|28667.79|28667.79|28667.79|28667.79|28667.79|28667.79|28667.79|0
1649922130000|2022-04-14 07:42:10|28662.26|28662.26|28656.72|28656.72|28662.26|28662.26|28656.72|28656.72|0
1649922140000|2022-04-14 07:42:20|28640.12|28640.12|28640.12|28640.12|28640.12|28640.12|28640.12|28640.12|0
1649922170000|2022-04-14 07:42:50|28645.65|28645.65|28645.65|28645.65|28645.65|28645.65|28645.65|28645.65|0
1649922200000|2022-04-14 07:43:20|28634.58|28634.58|28634.58|28634.58|28634.58|28634.58|28634.58|28634.58|0
1649922260000|2022-04-14 07:44:20|28629.05|28629.05|28629.05|28629.05|28629.05|28629.05|28629.05|28629.05|0
1649922290000|2022-04-14 07:44:50|28641.98|28641.98|28647.51|28647.51|28647.51|28647.51|28641.98|28641.98|0
1649922360000|2022-04-14 07:46:00|28653.05|28653.05|28664.12|28664.12|28664.12|28664.12|28653.05|28653.05|0
1649922380000|2022-04-14 07:46:20|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|0
1649922390000|2022-04-14 07:46:30|28680.72|28680.72|28680.72|28680.72|28680.72|28680.72|28680.72|28680.72|0
1649922470000|2022-04-14 07:47:50|28669.65|28669.65|28669.65|28669.65|28669.65|28669.65|28669.65|28669.65|0
1649922480000|2022-04-14 07:48:00|28686.26|28686.26|28686.26|28686.26|28686.26|28686.26|28686.26|28686.26|0
1649922490000|2022-04-14 07:48:10|28691.79|28691.79|28691.79|28691.79|28691.79|28691.79|28691.79|28691.79|0
1649922530000|2022-04-14 07:48:50|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|0
1649922560000|2022-04-14 07:49:20|28669.65|28669.65|28669.65|28669.65|28669.65|28669.65|28669.65|28669.65|0
1649922580000|2022-04-14 07:49:40|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|0
1649922650000|2022-04-14 07:50:50|28664.12|28664.12|28664.12|28664.12|28664.12|28664.12|28664.12|28664.12|0
1649922680000|2022-04-14 07:51:20|28641.98|28641.98|28653.05|28653.05|28653.05|28653.05|28641.98|28641.98|0
1649922700000|2022-04-14 07:51:40|28672.45|28672.45|28672.45|28672.45|28672.45|28672.45|28672.45|28672.45|0
1649922710000|2022-04-14 07:51:50|28678.91|28678.91|28678.91|28678.91|28678.91|28678.91|28678.91|28678.91|0
1649922730000|2022-04-14 07:52:10|28691.85|28691.85|28697.38|28697.38|28697.38|28697.38|28691.85|28691.85|0
1649922740000|2022-04-14 07:52:20|28703.85|28703.85|28703.85|28703.85|28703.85|28703.85|28703.85|28703.85|0
1649922750000|2022-04-14 07:52:30|28709.38|28709.38|28709.38|28709.38|28709.38|28709.38|28709.38|28709.38|0
1649922780000|2022-04-14 07:53:00|28703.85|28703.85|28703.85|28703.85|28703.85|28703.85|28703.85|28703.85|0
1649922870000|2022-04-14 07:54:30|28709.38|28709.38|28709.38|28709.38|28709.38|28709.38|28709.38|28709.38|0
1649922880000|2022-04-14 07:54:40|28731.52|28731.52|28720.45|28720.45|28731.52|28731.52|28720.45|28720.45|0
1649922920000|2022-04-14 07:55:20|28709.38|28709.38|28703.85|28703.85|28709.38|28709.38|28703.85|28703.85|0
1649922950000|2022-04-14 07:55:50|28692.78|28692.78|28681.71|28681.71|28692.78|28692.78|28681.71|28681.71|0
1649922960000|2022-04-14 07:56:00|28676.17|28676.17|28676.17|28676.17|28676.17|28676.17|28676.17|28676.17|0
1649922990000|2022-04-14 07:56:30|28687.24|28687.24|28687.24|28687.24|28687.24|28687.24|28687.24|28687.24|0
1649923000000|2022-04-14 07:56:40|28692.78|28692.78|28692.78|28692.78|28692.78|28692.78|28692.78|28692.78|0
1649923020000|2022-04-14 07:57:00|28681.71|28681.71|28681.71|28681.71|28681.71|28681.71|28681.71|28681.71|0
1649923040000|2022-04-14 07:57:20|28676.17|28676.17|28681.71|28681.71|28681.71|28681.71|28676.17|28676.17|0
1649923080000|2022-04-14 07:58:00|28691.12|28691.12|28691.12|28691.12|28691.12|28691.12|28691.12|28691.12|0
1649923100000|2022-04-14 07:58:20|28694.26|28694.26|28706.81|28706.81|28706.81|28706.81|28694.26|28694.26|0
1649923130000|2022-04-14 07:58:50|28717.88|28717.88|28723.41|28723.41|28723.41|28723.41|28717.88|28717.88|0
1649923140000|2022-04-14 07:59:00|28735.96|28735.96|28735.96|28735.96|28735.96|28735.96|28735.96|28735.96|0
1649923150000|2022-04-14 07:59:10|28747.03|28747.03|28747.03|28747.03|28747.03|28747.03|28747.03|28747.03|0
1649923200000|2022-04-14 08:00:00|28763.64|28763.64|28763.64|28763.64|28763.64|28763.64|28763.64|28763.64|0
1649923230000|2022-04-14 08:00:30|28769.17|28769.17|28769.17|28769.17|28769.17|28769.17|28769.17|28769.17|0
1649923260000|2022-04-14 08:01:00|28763.64|28763.64|28763.64|28763.64|28763.64|28763.64|28763.64|28763.64|0
1649923330000|2022-04-14 08:02:10|28758.1|28758.1|28763.64|28763.64|28763.64|28763.64|28758.1|28758.1|0
1649923340000|2022-04-14 08:02:20|28766.78|28766.78|28766.78|28766.78|28766.78|28766.78|28766.78|28766.78|0
1649923370000|2022-04-14 08:02:50|28755.71|28755.71|28755.71|28755.71|28755.71|28755.71|28755.71|28755.71|0
1649923380000|2022-04-14 08:03:00|28761.24|28761.24|28761.24|28761.24|28761.24|28761.24|28761.24|28761.24|0
1649923400000|2022-04-14 08:03:20|28755.71|28755.71|28771.57|28771.57|28771.57|28771.57|28749.43|28749.43|0
1649923410000|2022-04-14 08:03:30|28765.1|28765.1|28765.1|28765.1|28765.1|28765.1|28765.1|28765.1|0
1649923420000|2022-04-14 08:03:40|28737.43|28737.43|28737.43|28737.43|28737.43|28737.43|28737.43|28737.43|0
1649923440000|2022-04-14 08:04:00|28731.9|28731.9|28731.9|28731.9|28731.9|28731.9|28731.9|28731.9|0
1649923520000|2022-04-14 08:05:20|28709.76|28709.76|28709.76|28709.76|28709.76|28709.76|28709.76|28709.76|0
1649923580000|2022-04-14 08:06:20|28697.21|28697.21|28697.21|28697.21|28697.21|28697.21|28697.21|28697.21|0
1649923640000|2022-04-14 08:07:20|28690.93|28690.93|28690.93|28690.93|28690.93|28690.93|28690.93|28690.93|0
1649923670000|2022-04-14 08:07:50|28702|28702|28702|28702|28702|28702|28702|28702|0
1649923720000|2022-04-14 08:08:40|28708.47|28708.47|28708.47|28708.47|28708.47|28708.47|28708.47|28708.47|0
1649923750000|2022-04-14 08:09:10|28714|28714|28714|28714|28714|28714|28714|28714|0
1649923790000|2022-04-14 08:09:50|28719.54|28719.54|28719.54|28719.54|28719.54|28719.54|28719.54|28719.54|0
1649923800000|2022-04-14 08:10:00|28725.07|28725.07|28725.07|28725.07|28725.07|28725.07|28725.07|28725.07|0
1649923960000|2022-04-14 08:12:40|28730.6|28730.6|28730.6|28730.6|28730.6|28730.6|28730.6|28730.6|0
1649924030000|2022-04-14 08:13:50|28719.54|28719.54|28719.54|28719.54|28719.54|28719.54|28719.54|28719.54|0
1649924060000|2022-04-14 08:14:20|28714|28714|28726.93|28726.93|28726.93|28726.93|28714|28714|0
1649924090000|2022-04-14 08:14:50|28732.47|28732.47|28732.47|28732.47|28732.47|28732.47|28732.47|28732.47|0
1649924130000|2022-04-14 08:15:30|28738|28738|28743.54|28743.54|28743.54|28743.54|28738|28738|0
1649924140000|2022-04-14 08:15:40|28749.07|28749.07|28749.07|28749.07|28749.07|28749.07|28749.07|28749.07|0
1649924190000|2022-04-14 08:16:30|28755.54|28755.54|28750|28750|28755.54|28755.54|28750|28750|0
1649924200000|2022-04-14 08:16:40|28744.47|28744.47|28744.47|28744.47|28744.47|28744.47|28744.47|28744.47|0
1649924250000|2022-04-14 08:17:30|28755.54|28755.54|28755.54|28755.54|28755.54|28755.54|28755.54|28755.54|0
1649924280000|2022-04-14 08:18:00|28766.61|28766.61|28766.61|28766.61|28766.61|28766.61|28766.61|28766.61|0
1649924300000|2022-04-14 08:18:20|28761.07|28761.07|28750|28750|28761.07|28761.07|28750|28750|0
1649924370000|2022-04-14 08:19:30|28762.94|28762.94|28762.94|28762.94|28762.94|28762.94|28762.94|28762.94|0
1649924390000|2022-04-14 08:19:50|28756.47|28756.47|28756.47|28756.47|28756.47|28756.47|28756.47|28756.47|0
1649924400000|2022-04-14 08:20:00|28759.61|28759.61|28759.61|28759.61|28759.61|28759.61|28759.61|28759.61|0
1649924420000|2022-04-14 08:20:20|28775.3|28775.3|28775.3|28775.3|28775.3|28775.3|28775.3|28775.3|0
1649924430000|2022-04-14 08:20:30|28765.88|28765.88|28765.88|28765.88|28765.88|28765.88|28765.88|28765.88|0
1649924450000|2022-04-14 08:20:50|28754.81|28754.81|28754.81|28754.81|28754.81|28754.81|28754.81|28754.81|0
1649924460000|2022-04-14 08:21:00|28749.28|28749.28|28748.35|28748.35|28754.81|28754.81|28748.35|28748.35|0
1649924500000|2022-04-14 08:21:40|28753.88|28753.88|28753.88|28753.88|28753.88|28753.88|28753.88|28753.88|0
1649924790000|2022-04-14 08:26:30|28748.35|28748.35|28748.35|28748.35|28748.35|28748.35|28748.35|28748.35|0
1649924800000|2022-04-14 08:26:40|28735.8|28735.8|28735.8|28735.8|28735.8|28735.8|28735.8|28735.8|0
1649924820000|2022-04-14 08:27:00|28742.07|28742.07|28742.07|28742.07|28742.07|28742.07|28742.07|28742.07|0
1649924840000|2022-04-14 08:27:20|28745.21|28745.21|28745.21|28745.21|28745.21|28745.21|28745.21|28745.21|0
1649924850000|2022-04-14 08:27:30|28750.74|28750.74|28750.74|28750.74|28750.74|28750.74|28750.74|28750.74|0
1649924940000|2022-04-14 08:29:00|28737.81|28737.81|28744.28|28744.28|28744.28|28744.28|28737.81|28737.81|0
1649924970000|2022-04-14 08:29:30|28738.74|28738.74|28738.74|28738.74|28738.74|28738.74|28738.74|28738.74|0
1649925000000|2022-04-14 08:30:00|28744.28|28744.28|28744.28|28744.28|28744.28|28744.28|28744.28|28744.28|0
1649925130000|2022-04-14 08:32:10|28749.81|28749.81|28749.81|28749.81|28749.81|28749.81|28749.81|28749.81|0
1649925220000|2022-04-14 08:33:40|28744.28|28744.28|28744.28|28744.28|28744.28|28744.28|28744.28|28744.28|0
1649925380000|2022-04-14 08:36:20|28738.74|28738.74|28749.81|28749.81|28749.81|28749.81|28738.74|28738.74|0
1649925390000|2022-04-14 08:36:30|28755.35|28755.35|28755.35|28755.35|28755.35|28755.35|28755.35|28755.35|0
1649925420000|2022-04-14 08:37:00|28768.28|28768.28|28794.15|28794.15|28794.15|28794.15|28768.28|28768.28|0
1649925450000|2022-04-14 08:37:30|28772.18|28772.18|28781.59|28781.59|28781.59|28781.59|28772.18|28772.18|0
1649925520000|2022-04-14 08:38:40|28770.52|28770.52|28770.52|28770.52|28770.52|28770.52|28770.52|28770.52|0
1649925530000|2022-04-14 08:38:50|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|0
1649925540000|2022-04-14 08:39:00|28734.52|28734.52|28747.45|28747.45|28747.45|28747.45|28734.52|28734.52|0
1649925550000|2022-04-14 08:39:10|28758.52|28758.52|28764.06|28764.06|28764.06|28764.06|28758.52|28758.52|0
1649925690000|2022-04-14 08:41:30|28776.99|28776.99|28776.99|28776.99|28776.99|28776.99|28776.99|28776.99|0
1649925710000|2022-04-14 08:41:50|28782.53|28782.53|28782.53|28782.53|28782.53|28782.53|28782.53|28782.53|0
1649925730000|2022-04-14 08:42:10|28801.92|28801.92|28814.86|28814.86|28814.86|28814.86|28801.92|28801.92|0
1649925750000|2022-04-14 08:42:30|28820.39|28820.39|28825.93|28825.93|28825.93|28825.93|28820.39|28820.39|0
1649925780000|2022-04-14 08:43:00|28837|28837|28837|28837|28837|28837|28837|28837|0
1649925790000|2022-04-14 08:43:10|28840.13|28840.13|28840.13|28840.13|28840.13|28840.13|28840.13|28840.13|0
1649925860000|2022-04-14 08:44:20|28851.2|28851.2|28851.2|28851.2|28851.2|28851.2|28851.2|28851.2|0
1649925900000|2022-04-14 08:45:00|28856.74|28856.74|28856.74|28856.74|28856.74|28856.74|28856.74|28856.74|0
1649925910000|2022-04-14 08:45:10|28845.67|28845.67|28834.6|28834.6|28845.67|28845.67|28834.6|28834.6|0
1649925930000|2022-04-14 08:45:30|28823.53|28823.53|28823.53|28823.53|28823.53|28823.53|28823.53|28823.53|0
1649925950000|2022-04-14 08:45:50|28817.99|28817.99|28817.99|28817.99|28817.99|28817.99|28817.99|28817.99|0
1649925960000|2022-04-14 08:46:00|28812.46|28812.46|28823.53|28823.53|28823.53|28823.53|28812.46|28812.46|0
1649926000000|2022-04-14 08:46:40|28812.46|28812.46|28812.46|28812.46|28812.46|28812.46|28812.46|28812.46|0
1649926020000|2022-04-14 08:47:00|28817.99|28817.99|28817.99|28817.99|28817.99|28817.99|28817.99|28817.99|0
1649926030000|2022-04-14 08:47:10|28812.46|28812.46|28786.59|28786.59|28812.46|28812.46|28786.59|28786.59|0
1649926060000|2022-04-14 08:47:40|28799.53|28799.53|28799.53|28799.53|28799.53|28799.53|28799.53|28799.53|0
1649926080000|2022-04-14 08:48:00|28805.06|28805.06|28805.06|28805.06|28805.06|28805.06|28805.06|28805.06|0
1649926100000|2022-04-14 08:48:20|28799.53|28799.53|28799.53|28799.53|28799.53|28799.53|28799.53|28799.53|0
1649926140000|2022-04-14 08:49:00|28805.06|28805.06|28805.06|28805.06|28810.6|28810.6|28805.06|28805.06|0
1649926200000|2022-04-14 08:50:00|28810.6|28810.6|28810.6|28810.6|28810.6|28810.6|28810.6|28810.6|0
1649926250000|2022-04-14 08:50:50|28807.46|28807.46|28807.46|28807.46|28807.46|28807.46|28807.46|28807.46|0
1649926270000|2022-04-14 08:51:10|28812.99|28812.99|28812.99|28812.99|28812.99|28812.99|28812.99|28812.99|0
1649926370000|2022-04-14 08:52:50|28824.06|28824.06|28824.06|28824.06|28824.06|28824.06|28824.06|28824.06|0
1649926400000|2022-04-14 08:53:20|28829.6|28829.6|28829.6|28829.6|28829.6|28829.6|28829.6|28829.6|0
1649926430000|2022-04-14 08:53:50|28826.46|28826.46|28826.46|28826.46|28826.46|28826.46|28826.46|28826.46|0
1649926490000|2022-04-14 08:54:50|28820.93|28820.93|28832|28832|28832|28832|28820.93|28820.93|0
1649926510000|2022-04-14 08:55:10|28837.53|28837.53|28837.53|28837.53|28837.53|28837.53|28837.53|28837.53|0
1649926530000|2022-04-14 08:55:30|28826.46|28826.46|28835.87|28835.87|28835.87|28835.87|28826.46|28826.46|0
1649926580000|2022-04-14 08:56:20|28830.34|28830.34|28830.34|28830.34|28830.34|28830.34|28830.34|28830.34|0
1649926610000|2022-04-14 08:56:50|28841.41|28841.41|28841.41|28841.41|28841.41|28841.41|28841.41|28841.41|0
1649926650000|2022-04-14 08:57:30|28830.34|28830.34|28830.34|28830.34|28830.34|28830.34|28830.34|28830.34|0
1649926670000|2022-04-14 08:57:50|28819.27|28819.27|28819.27|28819.27|28819.27|28819.27|28819.27|28819.27|0
1649926700000|2022-04-14 08:58:20|28813.73|28813.73|28808.2|28808.2|28813.73|28813.73|28808.2|28808.2|0
1649926760000|2022-04-14 08:59:20|28791.6|28791.6|28791.6|28791.6|28791.6|28791.6|28791.6|28791.6|0
1649926790000|2022-04-14 08:59:50|28786.06|28786.06|28786.06|28786.06|28786.06|28786.06|28786.06|28786.06|0
1649926800000|2022-04-14 09:00:00|28779.59|28779.59|28779.59|28779.59|28779.59|28779.59|28779.59|28779.59|0
1649926810000|2022-04-14 09:00:10|28773.32|28773.32|28763.91|28763.91|28773.32|28773.32|28763.91|28763.91|0
1649926820000|2022-04-14 09:00:20|28773.32|28773.32|28773.32|28773.32|28773.32|28773.32|28773.32|28773.32|0
1649926870000|2022-04-14 09:01:10|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|0
1649926890000|2022-04-14 09:01:30|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|0
1649926910000|2022-04-14 09:01:50|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|0
1649926940000|2022-04-14 09:02:20|28795.46|28795.46|28795.46|28795.46|28795.46|28795.46|28795.46|28795.46|0
1649926970000|2022-04-14 09:02:50|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|0
1649927000000|2022-04-14 09:03:20|28795.46|28795.46|28795.46|28795.46|28795.46|28795.46|28795.46|28795.46|0
1649927030000|2022-04-14 09:03:50|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|0
1649927040000|2022-04-14 09:04:00|28788.99|28788.99|28788.99|28788.99|28788.99|28788.99|28788.99|28788.99|0
1649927120000|2022-04-14 09:05:20|28777.92|28777.92|28777.92|28777.92|28777.92|28777.92|28777.92|28777.92|0
1649927130000|2022-04-14 09:05:30|28788.99|28788.99|28789.92|28789.92|28789.92|28789.92|28783.46|28783.46|0
1649927150000|2022-04-14 09:05:50|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|0
1649927190000|2022-04-14 09:06:30|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|0
1649927210000|2022-04-14 09:06:50|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|0
1649927270000|2022-04-14 09:07:50|28773.32|28773.32|28773.32|28773.32|28773.32|28773.32|28773.32|28773.32|0
1649927300000|2022-04-14 09:08:20|28767.78|28767.78|28762.25|28762.25|28767.78|28767.78|28762.25|28762.25|0
1649927320000|2022-04-14 09:08:40|28751.18|28751.18|28751.18|28751.18|28751.18|28751.18|28751.18|28751.18|0
1649927330000|2022-04-14 09:08:50|28745.65|28745.65|28745.65|28745.65|28745.65|28745.65|28745.65|28745.65|0
1649927370000|2022-04-14 09:09:30|28734.58|28734.58|28734.58|28734.58|28734.58|28734.58|28734.58|28734.58|0
1649927390000|2022-04-14 09:09:50|28729.04|28729.04|28729.04|28729.04|28729.04|28729.04|28729.04|28729.04|0
1649927400000|2022-04-14 09:10:00|28741.59|28741.59|28748.06|28748.06|28748.06|28748.06|28741.59|28741.59|0
1649927410000|2022-04-14 09:10:10|28741.78|28741.78|28741.78|28741.78|28741.78|28741.78|28741.78|28741.78|0
1649927640000|2022-04-14 09:14:00|28748.25|28748.25|28748.25|28748.25|28748.25|28748.25|28748.25|28748.25|0
1649927700000|2022-04-14 09:15:00|28735.32|28735.32|28735.32|28735.32|28735.32|28735.32|28735.32|28735.32|0
1649927710000|2022-04-14 09:15:10|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|0
1649927720000|2022-04-14 09:15:20|28779.59|28779.59|28757.46|28757.46|28779.59|28779.59|28757.46|28757.46|0
1649927730000|2022-04-14 09:15:30|28751.92|28751.92|28738.99|28738.99|28751.92|28751.92|28732.52|28732.52|0
1649927750000|2022-04-14 09:15:50|28744.52|28744.52|28744.52|28744.52|28744.52|28744.52|28744.52|28744.52|0
1649927780000|2022-04-14 09:16:20|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|0
1649927790000|2022-04-14 09:16:30|28744.52|28744.52|28744.52|28744.52|28744.52|28744.52|28744.52|28744.52|0
1649927800000|2022-04-14 09:16:40|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|0
1649927810000|2022-04-14 09:16:50|28750.06|28750.06|28738.99|28738.99|28750.06|28750.06|28738.99|28738.99|0
1649927840000|2022-04-14 09:17:20|28732.52|28732.52|28715.92|28715.92|28732.52|28732.52|28715.92|28715.92|0
1649927890000|2022-04-14 09:18:10|28726.99|28726.99|28732.52|28732.52|28732.52|28732.52|28726.99|28726.99|0
1649927920000|2022-04-14 09:18:40|28726.99|28726.99|28726.99|28726.99|28726.99|28726.99|28726.99|28726.99|0
1649927930000|2022-04-14 09:18:50|28721.45|28721.45|28721.45|28721.45|28721.45|28721.45|28721.45|28721.45|0
1649927950000|2022-04-14 09:19:10|28718.32|28718.32|28718.32|28718.32|28718.32|28718.32|28718.32|28718.32|0
1649927960000|2022-04-14 09:19:20|28711.85|28711.85|28706.31|28706.31|28711.85|28711.85|28706.31|28706.31|0
1649927980000|2022-04-14 09:19:40|28711.85|28711.85|28717.38|28717.38|28717.38|28717.38|28711.85|28711.85|0
1649927990000|2022-04-14 09:19:50|28706.31|28706.31|28706.31|28706.31|28706.31|28706.31|28706.31|28706.31|0
1649928020000|2022-04-14 09:20:20|28711.85|28711.85|28711.85|28711.85|28711.85|28711.85|28711.85|28711.85|0
1649928060000|2022-04-14 09:21:00|28722.92|28722.92|28711.11|28711.11|28722.92|28722.92|28711.11|28711.11|0
1649928120000|2022-04-14 09:22:00|28700.04|28700.04|28700.04|28700.04|28700.04|28700.04|28700.04|28700.04|0
1649928140000|2022-04-14 09:22:20|28694.5|28694.5|28694.5|28694.5|28694.5|28694.5|28694.5|28694.5|0
1649928150000|2022-04-14 09:22:30|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|0
1649928170000|2022-04-14 09:22:50|28694.5|28694.5|28688.97|28688.97|28700.04|28700.04|28688.97|28688.97|0
1649928230000|2022-04-14 09:23:50|28683.43|28683.43|28683.43|28683.43|28683.43|28683.43|28683.43|28683.43|0
1649928240000|2022-04-14 09:24:00|28688.97|28688.97|28688.97|28688.97|28688.97|28688.97|28688.97|28688.97|0
1649928260000|2022-04-14 09:24:20|28683.43|28683.43|28676.97|28676.97|28683.43|28683.43|28676.97|28676.97|0
1649928280000|2022-04-14 09:24:40|28682.5|28682.5|28682.5|28682.5|28682.5|28682.5|28682.5|28682.5|0
1649928290000|2022-04-14 09:24:50|28671.43|28671.43|28676.97|28676.97|28682.5|28682.5|28671.43|28671.43|0
1649928330000|2022-04-14 09:25:30|28665.9|28665.9|28660.36|28660.36|28665.9|28665.9|28660.36|28660.36|0
1649928350000|2022-04-14 09:25:50|28649.29|28649.29|28627.16|28627.16|28649.29|28649.29|28627.16|28627.16|0
1649928360000|2022-04-14 09:26:00|28632.69|28632.69|28632.69|28632.69|28632.69|28632.69|28632.69|28632.69|0
1649928370000|2022-04-14 09:26:10|28626.41|28626.41|28625.67|28625.67|28631.95|28631.95|28625.67|28625.67|0
1649928380000|2022-04-14 09:26:20|28632.14|28632.14|28626.61|28626.61|28632.14|28632.14|28626.61|28626.61|0
1649928390000|2022-04-14 09:26:30|28621.07|28621.07|28621.07|28621.07|28621.07|28621.07|28621.07|28621.07|0
1649928410000|2022-04-14 09:26:50|28615.54|28615.54|28615.54|28615.54|28615.54|28615.54|28615.54|28615.54|0
1649928440000|2022-04-14 09:27:20|28621.07|28621.07|28604.47|28604.47|28621.07|28621.07|28604.47|28604.47|0
1649928460000|2022-04-14 09:27:40|28598.93|28598.93|28587.86|28587.86|28598.93|28598.93|28582.33|28582.33|0
1649928470000|2022-04-14 09:27:50|28576.79|28576.79|28576.79|28576.79|28576.79|28576.79|28576.79|28576.79|0
1649928480000|2022-04-14 09:28:00|28587.86|28587.86|28593.4|28593.4|28593.4|28593.4|28587.86|28587.86|0
1649928500000|2022-04-14 09:28:20|28598.93|28598.93|28598.93|28598.93|28598.93|28598.93|28598.93|28598.93|0
1649928510000|2022-04-14 09:28:30|28604.47|28604.47|28604.47|28604.47|28604.47|28604.47|28604.47|28604.47|0
1649928570000|2022-04-14 09:29:30|28598|28598|28598|28598|28598|28598|28598|28598|0
1649928590000|2022-04-14 09:29:50|28586.93|28586.93|28586.93|28586.93|28586.93|28586.93|28586.93|28586.93|0
1649928600000|2022-04-14 09:30:00|28593.21|28593.21|28615.35|28615.35|28615.35|28615.35|28593.21|28593.21|0
1649928620000|2022-04-14 09:30:20|28620.88|28620.88|28620.88|28620.88|28620.88|28620.88|28620.88|28620.88|0
1649928700000|2022-04-14 09:31:40|28643.02|28643.02|28643.02|28643.02|28643.02|28643.02|28643.02|28643.02|0
1649928710000|2022-04-14 09:31:50|28620.88|28620.88|28620.88|28620.88|28620.88|28620.88|28620.88|28620.88|0
1649928720000|2022-04-14 09:32:00|28614.41|28614.41|28614.41|28614.41|28614.41|28614.41|28614.41|28614.41|0
1649928740000|2022-04-14 09:32:20|28631.02|28631.02|28631.02|28631.02|28631.02|28631.02|28631.02|28631.02|0
1649928750000|2022-04-14 09:32:30|28636.55|28636.55|28623.62|28623.62|28636.55|28636.55|28623.62|28623.62|0
1649928790000|2022-04-14 09:33:10|28610.69|28610.69|28610.69|28610.69|28610.69|28610.69|28610.69|28610.69|0
1649928830000|2022-04-14 09:33:50|28594.08|28594.08|28605.15|28605.15|28605.15|28605.15|28594.08|28594.08|0
1649928880000|2022-04-14 09:34:40|28627.29|28627.29|28627.29|28627.29|28627.29|28627.29|28627.29|28627.29|0
1649928920000|2022-04-14 09:35:20|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|0
1649928950000|2022-04-14 09:35:50|28621.76|28621.76|28638.36|28638.36|28638.36|28638.36|28621.76|28621.76|0
1649928990000|2022-04-14 09:36:30|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|0
1649929010000|2022-04-14 09:36:50|28638.36|28638.36|28638.36|28638.36|28638.36|28638.36|28638.36|28638.36|0
1649929100000|2022-04-14 09:38:20|28644.83|28644.83|28651.29|28651.29|28651.29|28651.29|28644.83|28644.83|0
1649929110000|2022-04-14 09:38:30|28663.84|28663.84|28674.91|28674.91|28674.91|28674.91|28663.84|28663.84|0
1649929120000|2022-04-14 09:38:40|28681.38|28681.38|28681.38|28681.38|28681.38|28681.38|28681.38|28681.38|0
1649929140000|2022-04-14 09:39:00|28675.85|28675.85|28675.85|28675.85|28675.85|28675.85|28675.85|28675.85|0
1649929150000|2022-04-14 09:39:10|28678.98|28678.98|28678.98|28678.98|28678.98|28678.98|28678.98|28678.98|0
1649929170000|2022-04-14 09:39:30|28672.52|28672.52|28672.52|28672.52|28672.52|28672.52|28672.52|28672.52|0
1649929180000|2022-04-14 09:39:40|28683.59|28683.59|28689.12|28689.12|28689.12|28689.12|28683.59|28683.59|0
1649929210000|2022-04-14 09:40:10|28694.66|28694.66|28694.66|28694.66|28694.66|28694.66|28694.66|28694.66|0
1649929260000|2022-04-14 09:41:00|28697.79|28697.79|28697.79|28697.79|28697.79|28697.79|28697.79|28697.79|0
1649929300000|2022-04-14 09:41:40|28684.86|28684.86|28684.86|28684.86|28684.86|28684.86|28684.86|28684.86|0
1649929310000|2022-04-14 09:41:50|28668.26|28668.26|28668.26|28668.26|28668.26|28668.26|28668.26|28668.26|0
1649929390000|2022-04-14 09:43:10|28679.33|28679.33|28679.33|28679.33|28679.33|28679.33|28679.33|28679.33|0
1649929430000|2022-04-14 09:43:50|28673.79|28673.79|28673.79|28673.79|28673.79|28673.79|28673.79|28673.79|0
1649929450000|2022-04-14 09:44:10|28679.33|28679.33|28679.33|28679.33|28679.33|28679.33|28679.33|28679.33|0
1649929480000|2022-04-14 09:44:40|28668.26|28668.26|28684.86|28684.86|28684.86|28684.86|28668.26|28668.26|0
1649929490000|2022-04-14 09:44:50|28690.4|28690.4|28690.4|28690.4|28690.4|28690.4|28690.4|28690.4|0
1649929530000|2022-04-14 09:45:30|28679.33|28679.33|28679.33|28679.33|28679.33|28679.33|28679.33|28679.33|0
1649929550000|2022-04-14 09:45:50|28673.79|28673.79|28673.79|28673.79|28673.79|28673.79|28673.79|28673.79|0
1649929580000|2022-04-14 09:46:20|28679.33|28679.33|28679.33|28679.33|28679.33|28679.33|28679.33|28679.33|0
1649929590000|2022-04-14 09:46:30|28698.73|28698.73|28698.73|28698.73|28698.73|28698.73|28698.73|28698.73|0
1649929680000|2022-04-14 09:48:00|28704.26|28704.26|28709.8|28709.8|28709.8|28709.8|28704.26|28704.26|0
1649929770000|2022-04-14 09:49:30|28706.66|28706.66|28690.05|28690.05|28706.66|28706.66|28690.05|28690.05|0
1649929780000|2022-04-14 09:49:40|28695.59|28695.59|28695.59|28695.59|28695.59|28695.59|28695.59|28695.59|0
1649929800000|2022-04-14 09:50:00|28684.52|28684.52|28666.24|28666.24|28684.52|28684.52|28666.24|28666.24|0
1649929810000|2022-04-14 09:50:10|28671.78|28671.78|28671.78|28671.78|28671.78|28671.78|28671.78|28671.78|0
1649929820000|2022-04-14 09:50:20|28644.1|28644.1|28636.36|28636.36|28644.1|28644.1|28606.83|28606.83|0
1649929830000|2022-04-14 09:50:30|28652.97|28652.97|28659.24|28659.24|28659.43|28659.43|28652.97|28652.97|0
1649929850000|2022-04-14 09:50:50|28670.31|28670.31|28670.31|28670.31|28670.31|28670.31|28670.31|28670.31|0
1649929860000|2022-04-14 09:51:00|28676.78|28676.78|28676.78|28676.78|28676.78|28676.78|28676.78|28676.78|0
1649929880000|2022-04-14 09:51:20|28682.31|28682.31|28682.31|28682.31|28682.31|28682.31|28682.31|28682.31|0
1649929890000|2022-04-14 09:51:30|28665.71|28665.71|28665.71|28665.71|28665.71|28665.71|28665.71|28665.71|0
1649929910000|2022-04-14 09:51:50|28676.78|28676.78|28676.78|28676.78|28676.78|28676.78|28676.78|28676.78|0
1649930030000|2022-04-14 09:53:50|28671.24|28671.24|28671.24|28671.24|28671.24|28671.24|28671.24|28671.24|0
1649930050000|2022-04-14 09:54:10|28682.31|28682.31|28682.31|28682.31|28682.31|28682.31|28682.31|28682.31|0
1649930070000|2022-04-14 09:54:30|28676.78|28676.78|28676.78|28676.78|28676.78|28676.78|28676.78|28676.78|0
1649930090000|2022-04-14 09:54:50|28670.5|28670.5|28659.43|28659.43|28670.5|28670.5|28659.43|28659.43|0
1649930110000|2022-04-14 09:55:10|28664.97|28664.97|28670.5|28670.5|28670.5|28670.5|28664.97|28664.97|0
1649930130000|2022-04-14 09:55:30|28664.97|28664.97|28664.97|28664.97|28664.97|28664.97|28664.97|28664.97|0
1649930150000|2022-04-14 09:55:50|28653.9|28653.9|28664.97|28664.97|28664.97|28664.97|28653.9|28653.9|0
1649930210000|2022-04-14 09:56:50|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|0
1649930260000|2022-04-14 09:57:40|28664.97|28664.97|28658.5|28658.5|28664.97|28664.97|28658.5|28658.5|0
1649930280000|2022-04-14 09:58:00|28664.04|28664.04|28669.57|28669.57|28669.57|28669.57|28664.04|28664.04|0
1649930310000|2022-04-14 09:58:30|28664.04|28664.04|28664.04|28664.04|28664.04|28664.04|28664.04|28664.04|0
1649930330000|2022-04-14 09:58:50|28658.5|28658.5|28652.03|28652.03|28658.5|28658.5|28652.03|28652.03|0
1649930380000|2022-04-14 09:59:40|28664.97|28664.97|28664.97|28664.97|28664.97|28664.97|28664.97|28664.97|0
1649930390000|2022-04-14 09:59:50|28658.69|28658.69|28669.76|28669.76|28669.76|28669.76|28658.69|28658.69|0
1649930410000|2022-04-14 10:00:10|28666.62|28666.62|28666.62|28666.62|28666.62|28666.62|28666.62|28666.62|0
1649930420000|2022-04-14 10:00:20|28672.16|28672.16|28672.16|28672.16|28672.16|28672.16|28672.16|28672.16|0
1649930440000|2022-04-14 10:00:40|28677.69|28677.69|28702.44|28702.44|28702.44|28702.44|28677.69|28677.69|0
1649930480000|2022-04-14 10:01:20|28696.9|28696.9|28696.9|28696.9|28696.9|28696.9|28696.9|28696.9|0
1649930510000|2022-04-14 10:01:50|28691.37|28691.37|28691.37|28691.37|28691.37|28691.37|28691.37|28691.37|0
1649930520000|2022-04-14 10:02:00|28707.97|28707.97|28707.97|28707.97|28707.97|28707.97|28707.97|28707.97|0
1649930550000|2022-04-14 10:02:30|28713.51|28713.51|28713.51|28713.51|28713.51|28713.51|28713.51|28713.51|0
1649930560000|2022-04-14 10:02:40|28719.97|28719.97|28719.97|28719.97|28719.97|28719.97|28719.97|28719.97|0
1649930570000|2022-04-14 10:02:50|28726.25|28726.25|28726.25|28726.25|28726.25|28726.25|28726.25|28726.25|0
1649930600000|2022-04-14 10:03:20|28737.32|28737.32|28737.32|28737.32|28737.32|28737.32|28737.32|28737.32|0
1649930680000|2022-04-14 10:04:40|28720.71|28720.71|28720.71|28720.71|28720.71|28720.71|28720.71|28720.71|0
1649930730000|2022-04-14 10:05:30|28737.32|28737.32|28737.32|28737.32|28737.32|28737.32|28737.32|28737.32|0
1649930810000|2022-04-14 10:06:50|28742.85|28742.85|28742.85|28742.85|28742.85|28742.85|28742.85|28742.85|0
1649930860000|2022-04-14 10:07:40|28748.39|28748.39|28748.39|28748.39|28748.39|28748.39|28748.39|28748.39|0
1649930870000|2022-04-14 10:07:50|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|0
1649930890000|2022-04-14 10:08:10|28766.85|28766.85|28766.85|28766.85|28766.85|28766.85|28766.85|28766.85|0
1649930970000|2022-04-14 10:09:30|28761.32|28761.32|28761.32|28761.32|28761.32|28761.32|28761.32|28761.32|0
1649930990000|2022-04-14 10:09:50|28750.25|28750.25|28750.25|28750.25|28750.25|28750.25|28750.25|28750.25|0
1649931060000|2022-04-14 10:11:00|28766.85|28766.85|28766.85|28766.85|28766.85|28766.85|28766.85|28766.85|0
1649931070000|2022-04-14 10:11:10|28772.39|28772.39|28772.39|28772.39|28772.39|28772.39|28772.39|28772.39|0
1649931100000|2022-04-14 10:11:40|28777.92|28777.92|28777.92|28777.92|28777.92|28777.92|28777.92|28777.92|0
1649931110000|2022-04-14 10:11:50|28783.46|28783.46|28783.46|28783.46|28783.46|28783.46|28783.46|28783.46|0
1649931120000|2022-04-14 10:12:00|28788.99|28788.99|28788.99|28788.99|28788.99|28788.99|28788.99|28788.99|0
1649931180000|2022-04-14 10:13:00|28783.46|28783.46|28783.46|28783.46|28783.46|28783.46|28783.46|28783.46|0
1649931190000|2022-04-14 10:13:10|28766.85|28766.85|28766.85|28766.85|28766.85|28766.85|28766.85|28766.85|0
1649931200000|2022-04-14 10:13:20|28792.72|28792.72|28770.58|28770.58|28792.72|28792.72|28770.58|28770.58|0
1649931240000|2022-04-14 10:14:00|28781.65|28781.65|28781.65|28781.65|28781.65|28781.65|28781.65|28781.65|0
1649931330000|2022-04-14 10:15:30|28787.18|28787.18|28787.18|28787.18|28787.18|28787.18|28787.18|28787.18|0
1649931350000|2022-04-14 10:15:50|28781.65|28781.65|28776.11|28776.11|28781.65|28781.65|28776.11|28776.11|0
1649931360000|2022-04-14 10:16:00|28787.18|28787.18|28787.18|28787.18|28787.18|28787.18|28787.18|28787.18|0
1649931390000|2022-04-14 10:16:30|28767.78|28767.78|28767.78|28767.78|28767.78|28767.78|28767.78|28767.78|0
1649931460000|2022-04-14 10:17:40|28773.32|28773.32|28773.32|28773.32|28773.32|28773.32|28773.32|28773.32|0
1649931470000|2022-04-14 10:17:50|28770.18|28770.18|28764.65|28764.65|28770.18|28770.18|28764.65|28764.65|0
1649931500000|2022-04-14 10:18:20|28770.18|28770.18|28770.18|28770.18|28770.18|28770.18|28770.18|28770.18|0
1649931530000|2022-04-14 10:18:50|28775.72|28775.72|28764.65|28764.65|28775.72|28775.72|28764.65|28764.65|0
1649931660000|2022-04-14 10:21:00|28770.18|28770.18|28775.72|28775.72|28775.72|28775.72|28770.18|28770.18|0
1649931700000|2022-04-14 10:21:40|28764.65|28764.65|28764.65|28764.65|28764.65|28764.65|28764.65|28764.65|0
1649931710000|2022-04-14 10:21:50|28759.11|28759.11|28759.11|28759.11|28759.11|28759.11|28759.11|28759.11|0
1649931720000|2022-04-14 10:22:00|28770.18|28770.18|28770.18|28770.18|28770.18|28770.18|28770.18|28770.18|0
1649931770000|2022-04-14 10:22:50|28775.72|28775.72|28770.18|28770.18|28775.72|28775.72|28770.18|28770.18|0
1649931800000|2022-04-14 10:23:20|28779.59|28779.59|28773.32|28773.32|28779.59|28779.59|28773.32|28773.32|0
1649931830000|2022-04-14 10:23:50|28756.71|28756.71|28756.71|28756.71|28756.71|28756.71|28756.71|28756.71|0
1649931910000|2022-04-14 10:25:10|28767.78|28767.78|28767.78|28767.78|28767.78|28767.78|28767.78|28767.78|0
1649931930000|2022-04-14 10:25:30|28756.71|28756.71|28756.71|28756.71|28756.71|28756.71|28756.71|28756.71|0
1649931940000|2022-04-14 10:25:40|28762.25|28762.25|28762.25|28762.25|28762.25|28762.25|28762.25|28762.25|0
1649931950000|2022-04-14 10:25:50|28756.71|28756.71|28756.71|28756.71|28756.71|28756.71|28756.71|28756.71|0
1649932050000|2022-04-14 10:27:30|28759.85|28759.85|28769.27|28769.27|28769.27|28769.27|28759.85|28759.85|0
1649932150000|2022-04-14 10:29:10|28780.34|28780.34|28780.34|28780.34|28780.34|28780.34|28780.34|28780.34|0
1649932160000|2022-04-14 10:29:20|28792.89|28792.89|28792.89|28792.89|28792.89|28792.89|28792.89|28792.89|0
1649932190000|2022-04-14 10:29:50|28786.61|28786.61|28770.01|28770.01|28786.61|28786.61|28770.01|28770.01|0
1649932200000|2022-04-14 10:30:00|28781.08|28781.08|28781.08|28781.08|28781.08|28781.08|28781.08|28781.08|0
1649932260000|2022-04-14 10:31:00|28794.01|28794.01|28799.54|28799.54|28799.54|28799.54|28794.01|28794.01|0
1649932310000|2022-04-14 10:31:50|28788.47|28788.47|28788.47|28788.47|28788.47|28788.47|28788.47|28788.47|0
1649932360000|2022-04-14 10:32:40|28794.01|28794.01|28794.01|28794.01|28794.01|28794.01|28794.01|28794.01|0
1649932380000|2022-04-14 10:33:00|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|28805.08|0
1649932460000|2022-04-14 10:34:20|28794.01|28794.01|28794.01|28794.01|28794.01|28794.01|28794.01|28794.01|0
1649932550000|2022-04-14 10:35:50|28788.47|28788.47|28788.47|28788.47|28788.47|28788.47|28788.47|28788.47|0
1649932560000|2022-04-14 10:36:00|28794.94|28794.94|28794.94|28794.94|28794.94|28794.94|28794.94|28794.94|0
1649932570000|2022-04-14 10:36:10|28783.87|28783.87|28783.87|28783.87|28783.87|28783.87|28783.87|28783.87|0
1649932580000|2022-04-14 10:36:20|28778.34|28778.34|28778.34|28778.34|28778.34|28778.34|28778.34|28778.34|0
1649932720000|2022-04-14 10:38:40|28789.41|28789.41|28794.94|28794.94|28794.94|28794.94|28789.41|28789.41|0
1649932740000|2022-04-14 10:39:00|28789.41|28789.41|28789.41|28789.41|28789.41|28789.41|28789.41|28789.41|0
1649932790000|2022-04-14 10:39:50|28772.8|28772.8|28772.8|28772.8|28772.8|28772.8|28772.8|28772.8|0
1649932810000|2022-04-14 10:40:10|28783.87|28783.87|28783.87|28783.87|28783.87|28783.87|28783.87|28783.87|0
1649932920000|2022-04-14 10:42:00|28794.94|28794.94|28794.94|28794.94|28794.94|28794.94|28794.94|28794.94|0
1649933000000|2022-04-14 10:43:20|28789.41|28789.41|28789.41|28789.41|28789.41|28789.41|28789.41|28789.41|0
1649933110000|2022-04-14 10:45:10|28794.94|28794.94|28794.94|28794.94|28794.94|28794.94|28794.94|28794.94|0
1649933120000|2022-04-14 10:45:20|28789.41|28789.41|28789.41|28789.41|28789.41|28789.41|28789.41|28789.41|0
1649933140000|2022-04-14 10:45:40|28795.87|28795.87|28795.87|28795.87|28795.87|28795.87|28795.87|28795.87|0
1649933220000|2022-04-14 10:47:00|28801.41|28801.41|28801.41|28801.41|28801.41|28801.41|28801.41|28801.41|0
1649933250000|2022-04-14 10:47:30|28807.87|28807.87|28807.87|28807.87|28807.87|28807.87|28807.87|28807.87|0
1649933280000|2022-04-14 10:48:00|28813.41|28813.41|28818.94|28818.94|28818.94|28818.94|28813.41|28813.41|0
1649933290000|2022-04-14 10:48:10|28824.48|28824.48|28824.48|28824.48|28824.48|28824.48|28824.48|28824.48|0
1649933340000|2022-04-14 10:49:00|28833.89|28833.89|28833.89|28833.89|28833.89|28833.89|28833.89|28833.89|0
1649933380000|2022-04-14 10:49:40|28846.82|28846.82|28846.82|28846.82|28846.82|28846.82|28846.82|28846.82|0
1649933390000|2022-04-14 10:49:50|28841.29|28841.29|28835.75|28835.75|28841.29|28841.29|28835.75|28835.75|0
1649933420000|2022-04-14 10:50:20|28841.29|28841.29|28841.29|28841.29|28841.29|28841.29|28841.29|28841.29|0
1649933450000|2022-04-14 10:50:50|28844.43|28844.43|28844.43|28844.43|28844.43|28844.43|28844.43|28844.43|0
1649933490000|2022-04-14 10:51:30|28850.89|28850.89|28850.89|28850.89|28850.89|28850.89|28850.89|28850.89|0
1649933510000|2022-04-14 10:51:50|28845.36|28845.36|28845.36|28845.36|28845.36|28845.36|28845.36|28845.36|0
1649933550000|2022-04-14 10:52:30|28856.43|28856.43|28878.57|28878.57|28878.57|28878.57|28856.43|28856.43|0
1649933580000|2022-04-14 10:53:00|28881.7|28881.7|28876.17|28876.17|28881.7|28881.7|28876.17|28876.17|0
1649933590000|2022-04-14 10:53:10|28881.7|28881.7|28887.24|28887.24|28887.24|28887.24|28881.7|28881.7|0
1649933610000|2022-04-14 10:53:30|28881.7|28881.7|28881.7|28881.7|28881.7|28881.7|28881.7|28881.7|0
1649933630000|2022-04-14 10:53:50|28870.63|28870.63|28870.63|28870.63|28870.63|28870.63|28870.63|28870.63|0
1649933640000|2022-04-14 10:54:00|28883.57|28883.57|28883.57|28883.57|28883.57|28883.57|28883.57|28883.57|0
1649933650000|2022-04-14 10:54:10|28889.84|28889.84|28892.98|28892.98|28892.98|28892.98|28889.84|28889.84|0
1649933680000|2022-04-14 10:54:40|28904.05|28904.05|28904.05|28904.05|28904.05|28904.05|28904.05|28904.05|0
1649933720000|2022-04-14 10:55:20|28909.58|28909.58|28909.58|28909.58|28909.58|28909.58|28909.58|28909.58|0
1649933770000|2022-04-14 10:56:10|28890.18|28890.18|28883.72|28883.72|28896.65|28896.65|28870.79|28870.79|0
1649933780000|2022-04-14 10:56:20|28890.18|28890.18|28890.18|28890.18|28890.18|28890.18|28890.18|28890.18|0
1649933810000|2022-04-14 10:56:50|28884.65|28884.65|28884.65|28884.65|28884.65|28884.65|28884.65|28884.65|0
1649933820000|2022-04-14 10:57:00|28878.18|28878.18|28865.25|28865.25|28878.18|28878.18|28865.25|28865.25|0
1649934010000|2022-04-14 11:00:10|28878.18|28878.18|28878.18|28878.18|28878.18|28878.18|28878.18|28878.18|0
1649934020000|2022-04-14 11:00:20|28872.65|28872.65|28867.11|28867.11|28872.65|28872.65|28867.11|28867.11|0
1649934050000|2022-04-14 11:00:50|28872.65|28872.65|28876.53|28876.53|28882.06|28882.06|28872.65|28872.65|0
1649934060000|2022-04-14 11:01:00|28882.8|28882.8|28882.8|28882.8|28882.8|28882.8|28882.8|28882.8|0
1649934090000|2022-04-14 11:01:30|28888.34|28888.34|28888.34|28888.34|28888.34|28888.34|28888.34|28888.34|0
1649934170000|2022-04-14 11:02:50|28882.8|28882.8|28882.8|28882.8|28882.8|28882.8|28882.8|28882.8|0
1649934180000|2022-04-14 11:03:00|28888.34|28888.34|28893.87|28893.87|28893.87|28893.87|28888.34|28888.34|0
1649934190000|2022-04-14 11:03:10|28906.8|28906.8|28906.8|28906.8|28906.8|28906.8|28906.8|28906.8|0
1649934210000|2022-04-14 11:03:30|28901.27|28901.27|28906.8|28906.8|28906.8|28906.8|28901.27|28901.27|0
1649934230000|2022-04-14 11:03:50|28901.27|28901.27|28912.34|28912.34|28912.34|28912.34|28901.27|28901.27|0
1649934240000|2022-04-14 11:04:00|28906.8|28906.8|28906.8|28906.8|28906.8|28906.8|28906.8|28906.8|0
1649934260000|2022-04-14 11:04:20|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|0
1649934270000|2022-04-14 11:04:30|28901.27|28901.27|28901.27|28901.27|28901.27|28901.27|28901.27|28901.27|0
1649934280000|2022-04-14 11:04:40|28912.34|28912.34|28912.34|28912.34|28912.34|28912.34|28912.34|28912.34|0
1649934290000|2022-04-14 11:04:50|28906.8|28906.8|28906.8|28906.8|28906.8|28906.8|28906.8|28906.8|0
1649934340000|2022-04-14 11:05:40|28912.34|28912.34|28912.34|28912.34|28912.34|28912.34|28912.34|28912.34|0
1649934350000|2022-04-14 11:05:50|28906.8|28906.8|28906.8|28906.8|28906.8|28906.8|28906.8|28906.8|0
1649934360000|2022-04-14 11:06:00|28912.34|28912.34|28912.34|28912.34|28912.34|28912.34|28912.34|28912.34|0
1649934380000|2022-04-14 11:06:20|28917.87|28917.87|28923.41|28923.41|28923.41|28923.41|28917.87|28917.87|0
1649934450000|2022-04-14 11:07:30|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|0
1649934530000|2022-04-14 11:08:50|28917.87|28917.87|28917.87|28917.87|28917.87|28917.87|28917.87|28917.87|0
1649934560000|2022-04-14 11:09:20|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|0
1649934590000|2022-04-14 11:09:50|28928.94|28928.94|28928.94|28928.94|28928.94|28928.94|28928.94|28928.94|0
1649934620000|2022-04-14 11:10:20|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|0
1649934650000|2022-04-14 11:10:50|28940.01|28940.01|28940.01|28940.01|28940.01|28940.01|28940.01|28940.01|0
1649934680000|2022-04-14 11:11:20|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|0
1649934710000|2022-04-14 11:11:50|28928.94|28928.94|28912.34|28912.34|28928.94|28928.94|28912.34|28912.34|0
1649934770000|2022-04-14 11:12:50|28931.74|28931.74|28931.74|28931.74|28931.74|28931.74|28931.74|28931.74|0
1649934780000|2022-04-14 11:13:00|28918.81|28918.81|28918.81|28918.81|28918.81|28918.81|28918.81|28918.81|0
1649934830000|2022-04-14 11:13:50|28902.2|28902.2|28902.2|28902.2|28902.2|28902.2|28902.2|28902.2|0
1649934840000|2022-04-14 11:14:00|28913.27|28913.27|28913.27|28913.27|28913.27|28913.27|28913.27|28913.27|0
1649934870000|2022-04-14 11:14:30|28918.81|28918.81|28918.81|28918.81|28918.81|28918.81|28918.81|28918.81|0
1649934920000|2022-04-14 11:15:20|28913.27|28913.27|28913.27|28913.27|28913.27|28913.27|28913.27|28913.27|0
1649934950000|2022-04-14 11:15:50|28907.74|28907.74|28907.74|28907.74|28907.74|28907.74|28907.74|28907.74|0
1649935000000|2022-04-14 11:16:40|28896.67|28896.67|28902.2|28902.2|28902.2|28902.2|28896.67|28896.67|0
1649935010000|2022-04-14 11:16:50|28891.13|28891.13|28891.13|28891.13|28891.13|28891.13|28891.13|28891.13|0
1649935020000|2022-04-14 11:17:00|28913.27|28913.27|28913.27|28913.27|28913.27|28913.27|28913.27|28913.27|0
1649935050000|2022-04-14 11:17:30|28902.2|28902.2|28902.2|28902.2|28902.2|28902.2|28902.2|28902.2|0
1649935070000|2022-04-14 11:17:50|28896.67|28896.67|28896.67|28896.67|28896.67|28896.67|28896.67|28896.67|0
1649935090000|2022-04-14 11:18:10|28907.74|28907.74|28907.74|28907.74|28907.74|28907.74|28907.74|28907.74|0
1649935100000|2022-04-14 11:18:20|28902.2|28902.2|28902.2|28902.2|28902.2|28902.2|28902.2|28902.2|0
1649935120000|2022-04-14 11:18:40|28907.74|28907.74|28907.74|28907.74|28907.74|28907.74|28907.74|28907.74|0
1649935130000|2022-04-14 11:18:50|28896.67|28896.67|28896.67|28896.67|28896.67|28896.67|28896.67|28896.67|0
1649935160000|2022-04-14 11:19:20|28902.2|28902.2|28902.2|28902.2|28902.2|28902.2|28902.2|28902.2|0
1649935190000|2022-04-14 11:19:50|28896.67|28896.67|28885.6|28885.6|28896.67|28896.67|28885.6|28885.6|0
1649935240000|2022-04-14 11:20:40|28882.46|28882.46|28873.05|28873.05|28882.46|28882.46|28873.05|28873.05|0
1649935250000|2022-04-14 11:20:50|28860.11|28860.11|28861.2|28861.2|28863.06|28863.06|28850.13|28850.13|0
1649935260000|2022-04-14 11:21:00|28866.73|28866.73|28866.73|28866.73|28866.73|28866.73|28866.73|28866.73|0
1649935280000|2022-04-14 11:21:20|28861.2|28861.2|28861.2|28861.2|28861.2|28861.2|28861.2|28861.2|0
1649935290000|2022-04-14 11:21:30|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|0
1649935310000|2022-04-14 11:21:50|28853.27|28853.27|28853.27|28853.27|28853.27|28853.27|28853.27|28853.27|0
1649935330000|2022-04-14 11:22:10|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|0
1649935350000|2022-04-14 11:22:30|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|0
1649935370000|2022-04-14 11:22:50|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|0
1649935400000|2022-04-14 11:23:20|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|0
1649935410000|2022-04-14 11:23:30|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|0
1649935460000|2022-04-14 11:24:20|28858.8|28858.8|28858.8|28858.8|28858.8|28858.8|28858.8|28858.8|0
1649935490000|2022-04-14 11:24:50|28853.27|28853.27|28853.27|28853.27|28853.27|28853.27|28853.27|28853.27|0
1649935510000|2022-04-14 11:25:10|28843.85|28843.85|28843.85|28843.85|28843.85|28843.85|28843.85|28843.85|0
1649935560000|2022-04-14 11:26:00|28854.92|28854.92|28854.92|28854.92|28854.92|28854.92|28854.92|28854.92|0
1649935610000|2022-04-14 11:26:50|28860.46|28860.46|28860.46|28860.46|28860.46|28860.46|28860.46|28860.46|0
1649935670000|2022-04-14 11:27:50|28865.99|28865.99|28865.99|28865.99|28865.99|28865.99|28865.99|28865.99|0
1649935730000|2022-04-14 11:28:50|28860.46|28860.46|28860.46|28860.46|28860.46|28860.46|28854.92|28854.92|0
1649935770000|2022-04-14 11:29:30|28866.73|28866.73|28869.87|28869.87|28869.87|28869.87|28866.73|28866.73|0
1649935790000|2022-04-14 11:29:50|28858.8|28858.8|28858.8|28858.8|28858.8|28858.8|28858.8|28858.8|0
1649935830000|2022-04-14 11:30:30|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|0
1649935850000|2022-04-14 11:30:50|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|0
1649935870000|2022-04-14 11:31:10|28880.94|28880.94|28880.94|28880.94|28880.94|28880.94|28880.94|28880.94|0
1649935880000|2022-04-14 11:31:20|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|0
1649935910000|2022-04-14 11:31:50|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|0
1649935940000|2022-04-14 11:32:20|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|0
1649935970000|2022-04-14 11:32:50|28869.87|28869.87|28875.4|28875.4|28875.4|28875.4|28869.87|28869.87|0
1649936000000|2022-04-14 11:33:20|28880.94|28880.94|28875.4|28875.4|28880.94|28880.94|28875.4|28875.4|0
1649936030000|2022-04-14 11:33:50|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|0
1649936050000|2022-04-14 11:34:10|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|28875.4|0
1649936060000|2022-04-14 11:34:20|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|28869.87|0
1649936090000|2022-04-14 11:34:50|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|0
1649936110000|2022-04-14 11:35:10|28870.8|28870.8|28876.34|28876.34|28876.34|28876.34|28870.8|28870.8|0
1649936150000|2022-04-14 11:35:50|28870.8|28870.8|28870.8|28870.8|28870.8|28870.8|28870.8|28870.8|0
1649936160000|2022-04-14 11:36:00|28881.87|28881.87|28881.87|28881.87|28881.87|28881.87|28881.87|28881.87|0
1649936200000|2022-04-14 11:36:40|28894.8|28894.8|28894.8|28894.8|28894.8|28894.8|28894.8|28894.8|0
1649936210000|2022-04-14 11:36:50|28883.73|28883.73|28883.73|28883.73|28883.73|28883.73|28883.73|28883.73|0
1649936280000|2022-04-14 11:38:00|28877.27|28877.27|28877.27|28877.27|28877.27|28877.27|28870.8|28870.8|0
1649936320000|2022-04-14 11:38:40|28880.41|28880.41|28880.41|28880.41|28880.41|28880.41|28880.41|28880.41|0
1649936340000|2022-04-14 11:39:00|28867.47|28867.47|28867.47|28867.47|28867.47|28867.47|28867.47|28867.47|0
1649936390000|2022-04-14 11:39:50|28878.54|28878.54|28878.54|28878.54|28878.54|28878.54|28878.54|28878.54|0
1649936460000|2022-04-14 11:41:00|28884.08|28884.08|28878.54|28878.54|28884.08|28884.08|28878.54|28878.54|0
1649936480000|2022-04-14 11:41:20|28873.01|28873.01|28873.01|28873.01|28873.01|28873.01|28873.01|28873.01|0
1649936540000|2022-04-14 11:42:20|28878.54|28878.54|28878.54|28878.54|28878.54|28878.54|28878.54|28878.54|0
1649936590000|2022-04-14 11:43:10|28884.08|28884.08|28884.08|28884.08|28884.08|28884.08|28884.08|28884.08|0
1649936600000|2022-04-14 11:43:20|28873.01|28873.01|28873.01|28873.01|28873.01|28873.01|28873.01|28873.01|0
1649936630000|2022-04-14 11:43:50|28878.54|28878.54|28878.54|28878.54|28878.54|28878.54|28878.54|28878.54|0
1649936660000|2022-04-14 11:44:20|28873.01|28873.01|28873.01|28873.01|28873.01|28873.01|28873.01|28873.01|0
1649936680000|2022-04-14 11:44:40|28866.73|28866.73|28866.73|28866.73|28866.73|28866.73|28866.73|28866.73|0
1649936690000|2022-04-14 11:44:50|28860.27|28860.27|28848.46|28848.46|28863.4|28863.4|28848.46|28848.46|0
1649936720000|2022-04-14 11:45:20|28859.53|28859.53|28853.99|28853.99|28859.53|28859.53|28853.99|28853.99|0
1649936740000|2022-04-14 11:45:40|28865.06|28865.06|28913.22|28913.22|28935.36|28935.36|28865.06|28865.06|0
1649936750000|2022-04-14 11:45:50|28926.15|28926.15|28931.68|28931.68|28931.68|28931.68|28926.15|28926.15|0
1649936760000|2022-04-14 11:46:00|28948.29|28948.29|28964.89|28964.89|28964.89|28964.89|28948.29|28948.29|0
1649936770000|2022-04-14 11:46:10|28942.75|28942.75|28937.22|28937.22|28942.75|28942.75|28937.22|28937.22|0
1649936790000|2022-04-14 11:46:30|28909.54|28909.54|28909.54|28909.54|28909.54|28909.54|28909.54|28909.54|0
1649936800000|2022-04-14 11:46:40|28892.94|28892.94|28892.94|28892.94|28892.94|28892.94|28892.94|28892.94|0
1649936810000|2022-04-14 11:46:50|28889.8|28889.8|28889.8|28889.8|28889.8|28889.8|28889.8|28889.8|0
1649936820000|2022-04-14 11:47:00|28886.67|28886.67|28903.27|28903.27|28903.27|28903.27|28886.67|28886.67|0
1649936840000|2022-04-14 11:47:20|28908.8|28908.8|28897.73|28897.73|28908.8|28908.8|28897.73|28897.73|0
1649936860000|2022-04-14 11:47:40|28886.67|28886.67|28886.67|28886.67|28886.67|28886.67|28886.67|28886.67|0
1649936880000|2022-04-14 11:48:00|28897.73|28897.73|28892.2|28892.2|28897.73|28897.73|28892.2|28892.2|0
1649936900000|2022-04-14 11:48:20|28886.67|28886.67|28886.67|28886.67|28886.67|28886.67|28886.67|28886.67|0
1649936910000|2022-04-14 11:48:30|28880.39|28880.39|28880.39|28880.39|28880.39|28880.39|28880.39|28880.39|0
1649936960000|2022-04-14 11:49:20|28885.92|28885.92|28885.92|28885.92|28885.92|28885.92|28885.92|28885.92|0
1649936990000|2022-04-14 11:49:50|28891.46|28891.46|28885.92|28885.92|28891.46|28891.46|28885.92|28885.92|0
1649937000000|2022-04-14 11:50:00|28889.06|28889.06|28889.06|28889.06|28889.06|28889.06|28889.06|28889.06|0
1649937030000|2022-04-14 11:50:30|28877.99|28877.99|28877.99|28877.99|28877.99|28877.99|28872.46|28872.46|0
1649937050000|2022-04-14 11:50:50|28871.72|28871.72|28871.72|28871.72|28871.72|28871.72|28871.72|28871.72|0
1649937060000|2022-04-14 11:51:00|28868.58|28868.58|28868.58|28868.58|28868.58|28868.58|28868.58|28868.58|0
1649937080000|2022-04-14 11:51:20|28874.86|28874.86|28869.32|28869.32|28874.86|28874.86|28869.32|28869.32|0
1649937110000|2022-04-14 11:51:50|28858.25|28858.25|28869.32|28869.32|28869.32|28869.32|28858.25|28858.25|0
1649937140000|2022-04-14 11:52:20|28858.25|28858.25|28858.25|28858.25|28858.25|28858.25|28858.25|28858.25|0
1649937160000|2022-04-14 11:52:40|28864.53|28864.53|28858.99|28858.99|28864.53|28864.53|28858.99|28858.99|0
1649937180000|2022-04-14 11:53:00|28864.53|28864.53|28864.53|28864.53|28864.53|28864.53|28864.53|28864.53|0
1649937200000|2022-04-14 11:53:20|28858.99|28858.99|28858.99|28858.99|28858.99|28858.99|28858.99|28858.99|0
1649937210000|2022-04-14 11:53:30|28864.53|28864.53|28858.99|28858.99|28864.53|28864.53|28858.99|28858.99|0
1649937220000|2022-04-14 11:53:40|28853.46|28853.46|28853.46|28853.46|28853.46|28853.46|28853.46|28853.46|0
1649937240000|2022-04-14 11:54:00|28821.13|28821.13|28821.13|28821.13|28821.13|28821.13|28821.13|28821.13|0
1649937260000|2022-04-14 11:54:20|28814.66|28814.66|28820.19|28820.19|28820.19|28820.19|28814.66|28814.66|0
1649937290000|2022-04-14 11:54:50|28809.12|28809.12|28809.12|28809.12|28809.12|28809.12|28809.12|28809.12|0
1649937320000|2022-04-14 11:55:20|28814.66|28814.66|28814.66|28814.66|28814.66|28814.66|28814.66|28814.66|0
1649937330000|2022-04-14 11:55:30|28820.19|28820.19|28820.19|28820.19|28820.19|28820.19|28820.19|28820.19|0
1649937370000|2022-04-14 11:56:10|28836.8|28836.8|28836.8|28836.8|28836.8|28836.8|28836.8|28836.8|0
1649937400000|2022-04-14 11:56:40|28842.33|28842.33|28842.33|28842.33|28842.33|28842.33|28842.33|28842.33|0
1649937410000|2022-04-14 11:56:50|28831.26|28831.26|28831.26|28831.26|28831.26|28831.26|28831.26|28831.26|0
1649937430000|2022-04-14 11:57:10|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|0
1649937450000|2022-04-14 11:57:30|28851.75|28851.75|28851.75|28851.75|28851.75|28851.75|28851.75|28851.75|0
1649937470000|2022-04-14 11:57:50|28846.21|28846.21|28846.21|28846.21|28846.21|28846.21|28846.21|28846.21|0
1649937500000|2022-04-14 11:58:20|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|0
1649937510000|2022-04-14 11:58:30|28834.4|28834.4|28837.54|28837.54|28837.54|28837.54|28834.4|28834.4|0
1649937520000|2022-04-14 11:58:40|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|0
1649937530000|2022-04-14 11:58:50|28835.14|28835.14|28835.14|28835.14|28835.14|28835.14|28835.14|28835.14|0
1649937590000|2022-04-14 11:59:50|28829.61|28829.61|28829.61|28829.61|28829.61|28829.61|28829.61|28829.61|0
1649937620000|2022-04-14 12:00:20|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|0
1649937650000|2022-04-14 12:00:50|28835.14|28835.14|28835.14|28835.14|28835.14|28835.14|28835.14|28835.14|0
1649937710000|2022-04-14 12:01:50|28846.21|28846.21|28846.21|28846.21|28846.21|28846.21|28846.21|28846.21|0
1649937740000|2022-04-14 12:02:20|28843.07|28843.07|28843.07|28843.07|28843.07|28843.07|28843.07|28843.07|0
1649937750000|2022-04-14 12:02:30|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|0
1649937790000|2022-04-14 12:03:10|28843.07|28843.07|28843.07|28843.07|28843.07|28843.07|28843.07|28843.07|0
1649937840000|2022-04-14 12:04:00|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|0
1649937860000|2022-04-14 12:04:20|28832|28832|28832|28832|28832|28832|28832|28832|0
1649937920000|2022-04-14 12:05:20|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|0
1649937940000|2022-04-14 12:05:40|28832|28832|28832|28832|28832|28832|28832|28832|0
1649937970000|2022-04-14 12:06:10|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|0
1649938070000|2022-04-14 12:07:50|28850.47|28850.47|28844.2|28844.2|28850.47|28850.47|28844.2|28844.2|0
1649938080000|2022-04-14 12:08:00|28850.47|28850.47|28850.47|28850.47|28850.47|28850.47|28850.47|28850.47|0
1649938130000|2022-04-14 12:08:50|28856.01|28856.01|28856.01|28856.01|28856.01|28856.01|28856.01|28856.01|0
1649938190000|2022-04-14 12:09:50|28844.94|28844.94|28844.94|28844.94|28844.94|28844.94|28844.94|28844.94|0
1649938200000|2022-04-14 12:10:00|28850.47|28850.47|28837.54|28837.54|28850.47|28850.47|28837.54|28837.54|0
1649938280000|2022-04-14 12:11:20|28843.07|28843.07|28843.07|28843.07|28843.07|28843.07|28843.07|28843.07|0
1649938350000|2022-04-14 12:12:30|28848.61|28848.61|28854.14|28854.14|28854.14|28854.14|28848.61|28848.61|0
1649938360000|2022-04-14 12:12:40|28873.54|28873.54|28873.54|28873.54|28873.54|28873.54|28873.54|28873.54|0
1649938370000|2022-04-14 12:12:50|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|0
1649938400000|2022-04-14 12:13:20|28862.47|28862.47|28862.47|28862.47|28862.47|28862.47|28862.47|28862.47|0
1649938430000|2022-04-14 12:13:50|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|0
1649938450000|2022-04-14 12:14:10|28862.47|28862.47|28862.47|28862.47|28862.47|28862.47|28862.47|28862.47|0
1649938490000|2022-04-14 12:14:50|28868.01|28868.01|28856.94|28856.94|28868.01|28868.01|28856.94|28856.94|0
1649938500000|2022-04-14 12:15:00|28862.47|28862.47|28873.54|28873.54|28873.54|28873.54|28862.47|28862.47|0
1649938550000|2022-04-14 12:15:50|28868.01|28868.01|28856.94|28856.94|28868.01|28868.01|28856.94|28856.94|0
1649938580000|2022-04-14 12:16:20|28868.01|28868.01|28868.01|28868.01|28868.01|28868.01|28868.01|28868.01|0
1649938620000|2022-04-14 12:17:00|28862.47|28862.47|28843.07|28843.07|28862.47|28862.47|28843.07|28843.07|0
1649938640000|2022-04-14 12:17:20|28848.61|28848.61|28848.61|28848.61|28848.61|28848.61|28848.61|28848.61|0
1649938730000|2022-04-14 12:18:50|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|28837.54|0
1649938740000|2022-04-14 12:19:00|28848.61|28848.61|28848.61|28848.61|28848.61|28848.61|28848.61|28848.61|0
1649938770000|2022-04-14 12:19:30|28854.14|28854.14|28854.14|28854.14|28854.14|28854.14|28854.14|28854.14|0
1649938900000|2022-04-14 12:21:40|28859.68|28859.68|28859.68|28859.68|28859.68|28859.68|28859.68|28859.68|0
1649938910000|2022-04-14 12:21:50|28853.21|28853.21|28853.21|28853.21|28853.21|28853.21|28853.21|28853.21|0
1649938940000|2022-04-14 12:22:20|28864.28|28864.28|28864.28|28864.28|28864.28|28864.28|28864.28|28864.28|0
1649938950000|2022-04-14 12:22:30|28858.75|28858.75|28858.75|28858.75|28858.75|28858.75|28858.75|28858.75|0
1649939060000|2022-04-14 12:24:20|28853.21|28853.21|28853.21|28853.21|28853.21|28853.21|28853.21|28853.21|0
1649939070000|2022-04-14 12:24:30|28842.14|28842.14|28842.14|28842.14|28842.14|28842.14|28842.14|28842.14|0
1649939080000|2022-04-14 12:24:40|28853.21|28853.21|28853.21|28853.21|28853.21|28853.21|28853.21|28853.21|0
1649939090000|2022-04-14 12:24:50|28847.68|28847.68|28854.14|28854.14|28854.14|28854.14|28847.68|28847.68|0
1649939100000|2022-04-14 12:25:00|28860.42|28860.42|28860.42|28860.42|28860.42|28860.42|28860.42|28860.42|0
1649939180000|2022-04-14 12:26:20|28871.49|28871.49|28860.42|28860.42|28877.02|28877.02|28860.42|28860.42|0
1649939200000|2022-04-14 12:26:40|28865.95|28865.95|28865.95|28865.95|28865.95|28865.95|28865.95|28865.95|0
1649939210000|2022-04-14 12:26:50|28854.88|28854.88|28854.88|28854.88|28854.88|28854.88|28854.88|28854.88|0
1649939230000|2022-04-14 12:27:10|28865.95|28865.95|28865.95|28865.95|28865.95|28865.95|28865.95|28865.95|0
1649939240000|2022-04-14 12:27:20|28854.88|28854.88|28865.95|28865.95|28865.95|28865.95|28854.88|28854.88|0
1649939250000|2022-04-14 12:27:30|28860.42|28860.42|28860.42|28860.42|28860.42|28860.42|28860.42|28860.42|0
1649939270000|2022-04-14 12:27:50|28854.88|28854.88|28854.88|28854.88|28854.88|28854.88|28854.88|28854.88|0
1649939290000|2022-04-14 12:28:10|28865.95|28865.95|28865.95|28865.95|28865.95|28865.95|28865.95|28865.95|0
1649939300000|2022-04-14 12:28:20|28871.49|28871.49|28865.95|28865.95|28871.49|28871.49|28865.95|28865.95|0
1649939310000|2022-04-14 12:28:30|28884.42|28884.42|28873.35|28873.35|28884.42|28884.42|28873.35|28873.35|0
1649939320000|2022-04-14 12:28:40|28867.82|28867.82|28884.42|28884.42|28884.42|28884.42|28867.82|28867.82|0
1649939330000|2022-04-14 12:28:50|28889.96|28889.96|28895.49|28895.49|28901.02|28901.02|28889.96|28889.96|0
1649939340000|2022-04-14 12:29:00|28882.56|28882.56|28893.63|28893.63|28893.63|28893.63|28882.56|28882.56|0
1649939390000|2022-04-14 12:29:50|28888.09|28888.09|28888.09|28888.09|28888.09|28888.09|28882.56|28882.56|0
1649939450000|2022-04-14 12:30:50|28882.56|28882.56|28888.09|28888.09|28888.09|28888.09|28882.56|28882.56|0
1649939460000|2022-04-14 12:31:00|28894.56|28894.56|28905.63|28905.63|28905.63|28905.63|28894.56|28894.56|0
1649939510000|2022-04-14 12:31:50|28900.09|28900.09|28900.09|28900.09|28900.09|28900.09|28889.02|28889.02|0
1649939570000|2022-04-14 12:32:50|28894.56|28894.56|28894.56|28894.56|28894.56|28894.56|28894.56|28894.56|0
1649939600000|2022-04-14 12:33:20|28911.16|28911.16|28900.09|28900.09|28916.7|28916.7|28900.09|28900.09|0
1649939620000|2022-04-14 12:33:40|28911.16|28911.16|28911.16|28911.16|28911.16|28911.16|28911.16|28911.16|0
1649939640000|2022-04-14 12:34:00|28922.23|28922.23|28922.23|28922.23|28922.23|28922.23|28922.23|28922.23|0
1649939690000|2022-04-14 12:34:50|28916.7|28916.7|28916.7|28916.7|28922.23|28922.23|28916.7|28916.7|0
1649939700000|2022-04-14 12:35:00|28927.77|28927.77|28927.77|28927.77|28927.77|28927.77|28927.77|28927.77|0
1649939730000|2022-04-14 12:35:30|28930.16|28930.16|28924.63|28924.63|28930.16|28930.16|28924.63|28924.63|0
1649939770000|2022-04-14 12:36:10|28931.1|28931.1|28947.7|28947.7|28947.7|28947.7|28931.1|28931.1|0
1649939810000|2022-04-14 12:36:50|28936.63|28936.63|28936.63|28936.63|28936.63|28936.63|28936.63|28936.63|0
1649939820000|2022-04-14 12:37:00|28947.7|28947.7|28947.7|28947.7|28947.7|28947.7|28947.7|28947.7|0
1649939850000|2022-04-14 12:37:30|28936.63|28936.63|28929.23|28929.23|28942.17|28942.17|28929.23|28929.23|0
1649939870000|2022-04-14 12:37:50|28918.16|28918.16|28918.16|28918.16|28918.16|28918.16|28918.16|28918.16|0
1649939930000|2022-04-14 12:38:50|28921.3|28921.3|28915.77|28915.77|28921.3|28921.3|28915.77|28915.77|0
1649939960000|2022-04-14 12:39:20|28910.23|28910.23|28915.77|28915.77|28915.77|28915.77|28910.23|28910.23|0
1649939970000|2022-04-14 12:39:30|28910.23|28910.23|28910.23|28910.23|28910.23|28910.23|28910.23|28910.23|0
1649939980000|2022-04-14 12:39:40|28904.7|28904.7|28904.7|28904.7|28904.7|28904.7|28904.7|28904.7|0
1649939990000|2022-04-14 12:39:50|28899.16|28899.16|28899.16|28899.16|28899.16|28899.16|28899.16|28899.16|0
1649940040000|2022-04-14 12:40:40|28912.09|28912.09|28906.56|28906.56|28912.09|28912.09|28906.56|28906.56|0
1649940060000|2022-04-14 12:41:00|28917.63|28917.63|28917.63|28917.63|28917.63|28917.63|28917.63|28917.63|0
1649940100000|2022-04-14 12:41:40|28906.56|28906.56|28901.02|28901.02|28906.56|28906.56|28901.02|28901.02|0
1649940110000|2022-04-14 12:41:50|28906.56|28906.56|28901.02|28901.02|28906.56|28906.56|28901.02|28901.02|0
1649940160000|2022-04-14 12:42:40|28891.61|28891.61|28879.61|28879.61|28891.61|28891.61|28879.61|28879.61|0
1649940170000|2022-04-14 12:42:50|28868.54|28868.54|28868.54|28868.54|28868.54|28868.54|28868.54|28868.54|0
1649940200000|2022-04-14 12:43:20|28874.08|28874.08|28874.08|28874.08|28874.08|28874.08|28874.08|28874.08|0
1649940220000|2022-04-14 12:43:40|28885.15|28885.15|28885.15|28885.15|28885.15|28885.15|28885.15|28885.15|0
1649940260000|2022-04-14 12:44:20|28879.61|28879.61|28857.47|28857.47|28879.61|28879.61|28857.47|28857.47|0
1649940280000|2022-04-14 12:44:40|28846.4|28846.4|28846.4|28846.4|28846.4|28846.4|28846.4|28846.4|0
1649940290000|2022-04-14 12:44:50|28840.87|28840.87|28846.4|28846.4|28846.4|28846.4|28840.87|28840.87|0
1649940300000|2022-04-14 12:45:00|28851.94|28851.94|28863.01|28863.01|28863.01|28863.01|28851.94|28851.94|0
1649940340000|2022-04-14 12:45:40|28868.54|28868.54|28874.08|28874.08|28874.08|28874.08|28868.54|28868.54|0
1649940350000|2022-04-14 12:45:50|28868.54|28868.54|28868.54|28868.54|28868.54|28868.54|28868.54|28868.54|0
1649940380000|2022-04-14 12:46:20|28879.61|28879.61|28879.61|28879.61|28879.61|28879.61|28879.61|28879.61|0
1649940390000|2022-04-14 12:46:30|28874.08|28874.08|28874.08|28874.08|28874.08|28874.08|28874.08|28874.08|0
1649940410000|2022-04-14 12:46:50|28868.54|28868.54|28868.54|28868.54|28868.54|28868.54|28868.54|28868.54|0
1649940420000|2022-04-14 12:47:00|28879.61|28879.61|28879.61|28879.61|28879.61|28879.61|28879.61|28879.61|0
1649940440000|2022-04-14 12:47:20|28874.08|28874.08|28874.08|28874.08|28874.08|28874.08|28874.08|28874.08|0
1649940470000|2022-04-14 12:47:50|28868.54|28868.54|28840.87|28840.87|28868.54|28868.54|28840.87|28840.87|0
1649940480000|2022-04-14 12:48:00|28857.47|28857.47|28857.47|28857.47|28857.47|28857.47|28857.47|28857.47|0
1649940530000|2022-04-14 12:48:50|28846.4|28846.4|28846.4|28846.4|28846.4|28846.4|28846.4|28846.4|0
1649940600000|2022-04-14 12:50:00|28851.94|28851.94|28857.47|28857.47|28857.47|28857.47|28851.94|28851.94|0
1649940650000|2022-04-14 12:50:50|28840.87|28840.87|28840.87|28840.87|28840.87|28840.87|28840.87|28840.87|0
1649940690000|2022-04-14 12:51:30|28834.4|28834.4|28834.4|28834.4|28834.4|28834.4|28834.4|28834.4|0
1649940710000|2022-04-14 12:51:50|28823.33|28823.33|28823.33|28823.33|28823.33|28823.33|28823.33|28823.33|0
1649940760000|2022-04-14 12:52:40|28834.4|28834.4|28834.4|28834.4|28834.4|28834.4|28834.4|28834.4|0
1649940800000|2022-04-14 12:53:20|28823.33|28823.33|28823.33|28823.33|28823.33|28823.33|28823.33|28823.33|0
1649940830000|2022-04-14 12:53:50|28817.8|28817.8|28817.8|28817.8|28817.8|28817.8|28817.8|28817.8|0
1649940840000|2022-04-14 12:54:00|28811.33|28811.33|28811.33|28811.33|28811.33|28811.33|28811.33|28811.33|0
1649940870000|2022-04-14 12:54:30|28822.4|28822.4|28822.4|28822.4|28822.4|28822.4|28822.4|28822.4|0
1649940880000|2022-04-14 12:54:40|28827.94|28827.94|28827.94|28827.94|28827.94|28827.94|28827.94|28827.94|0
1649940890000|2022-04-14 12:54:50|28816.87|28816.87|28816.87|28816.87|28816.87|28816.87|28816.87|28816.87|0
1649940950000|2022-04-14 12:55:50|28805.8|28805.8|28805.8|28805.8|28805.8|28805.8|28805.8|28805.8|0
1649940970000|2022-04-14 12:56:10|28822.4|28822.4|28822.4|28822.4|28822.4|28822.4|28822.4|28822.4|0
1649941000000|2022-04-14 12:56:40|28833.47|28833.47|28839|28839|28839|28839|28833.47|28833.47|0
1649941010000|2022-04-14 12:56:50|28822.4|28822.4|28822.4|28822.4|28822.4|28822.4|28822.4|28822.4|0
1649941040000|2022-04-14 12:57:20|28839|28839|28808.54|28808.54|28839|28839|28808.54|28808.54|0
1649941070000|2022-04-14 12:57:50|28814.07|28814.07|28808.54|28808.54|28814.07|28814.07|28808.54|28808.54|0
1649941110000|2022-04-14 12:58:30|28814.07|28814.07|28814.07|28814.07|28814.07|28814.07|28814.07|28814.07|0
1649941120000|2022-04-14 12:58:40|28825.14|28825.14|28825.14|28825.14|28825.14|28825.14|28825.14|28825.14|0
1649941130000|2022-04-14 12:58:50|28814.07|28814.07|28814.07|28814.07|28814.07|28814.07|28814.07|28814.07|0
1649941180000|2022-04-14 12:59:40|28808.54|28808.54|28808.54|28808.54|28808.54|28808.54|28808.54|28808.54|0
1649941190000|2022-04-14 12:59:50|28791.93|28791.93|28791.93|28791.93|28791.93|28791.93|28791.93|28791.93|0
1649941200000|2022-04-14 13:00:00|28803|28803|28803|28803|28803|28803|28803|28803|0
1649941220000|2022-04-14 13:00:20|28791.93|28791.93|28791.93|28791.93|28791.93|28791.93|28791.93|28791.93|0
1649941310000|2022-04-14 13:01:50|28786.4|28786.4|28786.4|28786.4|28786.4|28786.4|28786.4|28786.4|0
1649941340000|2022-04-14 13:02:20|28780.86|28780.86|28780.86|28780.86|28780.86|28780.86|28780.86|28780.86|0
1649941360000|2022-04-14 13:02:40|28791.93|28791.93|28791.93|28791.93|28791.93|28791.93|28791.93|28791.93|0
1649941420000|2022-04-14 13:03:40|28797.47|28797.47|28797.47|28797.47|28797.47|28797.47|28797.47|28797.47|0
1649941480000|2022-04-14 13:04:40|28808.54|28808.54|28808.54|28808.54|28808.54|28808.54|28808.54|28808.54|0
1649941510000|2022-04-14 13:05:10|28814.07|28814.07|28814.07|28814.07|28814.07|28814.07|28814.07|28814.07|0
1649941570000|2022-04-14 13:06:10|28808.54|28808.54|28808.54|28808.54|28808.54|28808.54|28808.54|28808.54|0
1649941590000|2022-04-14 13:06:30|28802.07|28802.07|28802.07|28802.07|28802.07|28802.07|28802.07|28802.07|0
1649941610000|2022-04-14 13:06:50|28789.14|28789.14|28782.67|28782.67|28789.14|28789.14|28782.67|28782.67|0
1649941620000|2022-04-14 13:07:00|28788.21|28788.21|28788.21|28788.21|28788.21|28788.21|28788.21|28788.21|0
1649941680000|2022-04-14 13:08:00|28782.67|28782.67|28782.67|28782.67|28782.67|28782.67|28782.67|28782.67|0
1649941720000|2022-04-14 13:08:40|28777.14|28777.14|28777.14|28777.14|28777.14|28777.14|28777.14|28777.14|0
1649941790000|2022-04-14 13:09:50|28780.27|28780.27|28780.27|28780.27|28780.27|28780.27|28780.27|28780.27|0
1649941850000|2022-04-14 13:10:50|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|0
1649941890000|2022-04-14 13:11:30|28769.2|28769.2|28769.2|28769.2|28769.2|28769.2|28769.2|28769.2|0
1649941910000|2022-04-14 13:11:50|28763.67|28763.67|28763.67|28763.67|28763.67|28763.67|28763.67|28763.67|0
1649941920000|2022-04-14 13:12:00|28769.2|28769.2|28769.2|28769.2|28769.2|28769.2|28769.2|28769.2|0
1649941940000|2022-04-14 13:12:20|28763.67|28763.67|28763.67|28763.67|28763.67|28763.67|28763.67|28763.67|0
1649941950000|2022-04-14 13:12:30|28757.2|28757.2|28757.2|28757.2|28757.2|28757.2|28757.2|28757.2|0
1649941970000|2022-04-14 13:12:50|28754.07|28754.07|28731.93|28731.93|28754.07|28754.07|28731.93|28731.93|0
1649942030000|2022-04-14 13:13:50|28720.86|28720.86|28726.39|28726.39|28726.39|28726.39|28720.86|28720.86|0
1649942090000|2022-04-14 13:14:50|28720.86|28720.86|28715.32|28715.32|28720.86|28720.86|28715.32|28715.32|0
1649942150000|2022-04-14 13:15:50|28709.79|28709.79|28709.79|28709.79|28709.79|28709.79|28709.79|28709.79|0
1649942210000|2022-04-14 13:16:50|28712.93|28712.93|28712.93|28712.93|28712.93|28712.93|28712.93|28712.93|0
1649942230000|2022-04-14 13:17:10|28724|28724|28729.53|28729.53|28729.53|28729.53|28724|28724|0
1649942270000|2022-04-14 13:17:50|28718.46|28718.46|28715.32|28715.32|28718.46|28718.46|28715.32|28715.32|0
1649942290000|2022-04-14 13:18:10|28720.86|28720.86|28720.86|28720.86|28720.86|28720.86|28720.86|28720.86|0
1649942300000|2022-04-14 13:18:20|28727.32|28727.32|28721.79|28721.79|28727.32|28727.32|28721.79|28721.79|0
1649942320000|2022-04-14 13:18:40|28732.86|28732.86|28732.86|28732.86|28732.86|28732.86|28732.86|28732.86|0
1649942330000|2022-04-14 13:18:50|28721.79|28721.79|28721.79|28721.79|28721.79|28721.79|28721.79|28721.79|0
1649942350000|2022-04-14 13:19:10|28738.39|28738.39|28743.93|28743.93|28743.93|28743.93|28738.39|28738.39|0
1649942360000|2022-04-14 13:19:20|28721.79|28721.79|28721.79|28721.79|28721.79|28721.79|28721.79|28721.79|0
1649942380000|2022-04-14 13:19:40|28732.86|28732.86|28727.32|28727.32|28732.86|28732.86|28727.32|28727.32|0
1649942390000|2022-04-14 13:19:50|28721.79|28721.79|28721.79|28721.79|28721.79|28721.79|28721.79|28721.79|0
1649942410000|2022-04-14 13:20:10|28727.32|28727.32|28727.32|28727.32|28727.32|28727.32|28727.32|28727.32|0
1649942450000|2022-04-14 13:20:50|28716.25|28716.25|28716.25|28716.25|28716.25|28716.25|28716.25|28716.25|0
1649942470000|2022-04-14 13:21:10|28727.32|28727.32|28727.32|28727.32|28727.32|28727.32|28727.32|28727.32|0
1649942480000|2022-04-14 13:21:20|28721.79|28721.79|28721.79|28721.79|28721.79|28721.79|28721.79|28721.79|0
1649942490000|2022-04-14 13:21:30|28716.25|28716.25|28716.25|28716.25|28716.25|28716.25|28716.25|28716.25|0
1649942530000|2022-04-14 13:22:10|28727.32|28727.32|28727.32|28727.32|28733.79|28733.79|28727.32|28727.32|0
1649942560000|2022-04-14 13:22:40|28716.25|28716.25|28716.25|28716.25|28716.25|28716.25|28716.25|28716.25|0
1649942570000|2022-04-14 13:22:50|28706.84|28706.84|28706.84|28706.84|28706.84|28706.84|28706.84|28706.84|0
1649942600000|2022-04-14 13:23:20|28703.7|28703.7|28703.7|28703.7|28703.7|28703.7|28703.7|28703.7|0
1649942610000|2022-04-14 13:23:30|28710.17|28710.17|28710.17|28710.17|28710.17|28710.17|28710.17|28710.17|0
1649942620000|2022-04-14 13:23:40|28715.7|28715.7|28715.7|28715.7|28715.7|28715.7|28715.7|28715.7|0
1649942630000|2022-04-14 13:23:50|28710.17|28710.17|28713.31|28713.31|28713.31|28713.31|28710.17|28710.17|0
1649942640000|2022-04-14 13:24:00|28724.38|28724.38|28724.38|28724.38|28724.38|28724.38|28718.84|28718.84|0
1649942660000|2022-04-14 13:24:20|28730.65|28730.65|28736.19|28736.19|28736.19|28736.19|28730.65|28730.65|0
1649942690000|2022-04-14 13:24:50|28730.65|28730.65|28736.19|28736.19|28736.19|28736.19|28730.65|28730.65|0
1649942750000|2022-04-14 13:25:50|28725.12|28725.12|28725.12|28725.12|28725.12|28725.12|28725.12|28725.12|0
1649942760000|2022-04-14 13:26:00|28736.19|28736.19|28729.72|28729.72|28736.19|28736.19|28729.72|28729.72|0
1649942770000|2022-04-14 13:26:10|28726.58|28726.58|28732.12|28732.12|28732.12|28732.12|28726.58|28726.58|0
1649942790000|2022-04-14 13:26:30|28737.65|28737.65|28737.65|28737.65|28737.65|28737.65|28737.65|28737.65|0
1649942810000|2022-04-14 13:26:50|28732.12|28732.12|28732.12|28732.12|28732.12|28732.12|28732.12|28732.12|0
1649942820000|2022-04-14 13:27:00|28743.19|28743.19|28743.19|28743.19|28743.19|28743.19|28743.19|28743.19|0
1649942850000|2022-04-14 13:27:30|28748.72|28748.72|28748.72|28748.72|28748.72|28748.72|28748.72|28748.72|0
1649942870000|2022-04-14 13:27:50|28737.65|28737.65|28737.65|28737.65|28737.65|28737.65|28737.65|28737.65|0
1649942880000|2022-04-14 13:28:00|28748.72|28748.72|28748.72|28748.72|28748.72|28748.72|28748.72|28748.72|0
1649942890000|2022-04-14 13:28:10|28755|28755|28767.55|28767.55|28767.55|28767.55|28755|28755|0
1649942930000|2022-04-14 13:28:50|28762.01|28762.01|28762.01|28762.01|28762.01|28762.01|28762.01|28762.01|0
1649942970000|2022-04-14 13:29:30|28767.55|28767.55|28767.55|28767.55|28767.55|28767.55|28767.55|28767.55|0
1649942990000|2022-04-14 13:29:50|28762.01|28762.01|28773.08|28773.08|28773.08|28773.08|28762.01|28762.01|0
1649943020000|2022-04-14 13:30:20|28762.01|28762.01|28762.01|28762.01|28762.01|28762.01|28762.01|28762.01|0
1649943030000|2022-04-14 13:30:30|28767.55|28767.55|28767.55|28767.55|28767.55|28767.55|28767.55|28767.55|0
1649943040000|2022-04-14 13:30:40|28762.01|28762.01|28762.01|28762.01|28762.01|28762.01|28762.01|28762.01|0
1649943070000|2022-04-14 13:31:10|28767.55|28767.55|28767.55|28767.55|28767.55|28767.55|28767.55|28767.55|0
1649943080000|2022-04-14 13:31:20|28773.08|28773.08|28786.02|28786.02|28786.02|28786.02|28773.08|28773.08|0
1649943110000|2022-04-14 13:31:50|28780.48|28780.48|28780.48|28780.48|28780.48|28780.48|28780.48|28780.48|0
1649943120000|2022-04-14 13:32:00|28786.95|28786.95|28786.95|28786.95|28786.95|28786.95|28786.95|28786.95|0
1649943140000|2022-04-14 13:32:20|28792.48|28792.48|28792.48|28792.48|28792.48|28792.48|28792.48|28792.48|0
1649943170000|2022-04-14 13:32:50|28809.09|28809.09|28806.69|28806.69|28812.22|28812.22|28806.69|28806.69|0
1649943190000|2022-04-14 13:33:10|28812.22|28812.22|28812.22|28812.22|28812.22|28812.22|28812.22|28812.22|0
1649943200000|2022-04-14 13:33:20|28806.69|28806.69|28790.09|28790.09|28806.69|28806.69|28790.09|28790.09|0
1649943220000|2022-04-14 13:33:40|28784.55|28784.55|28784.55|28784.55|28784.55|28784.55|28784.55|28784.55|0
1649943230000|2022-04-14 13:33:50|28779.02|28779.02|28790.09|28790.09|28790.09|28790.09|28779.02|28779.02|0
1649943240000|2022-04-14 13:34:00|28795.62|28795.62|28795.62|28795.62|28795.62|28795.62|28795.62|28795.62|0
1649943260000|2022-04-14 13:34:20|28801.15|28801.15|28807.43|28807.43|28807.43|28807.43|28801.15|28801.15|0
1649943270000|2022-04-14 13:34:30|28813.9|28813.9|28813.9|28813.9|28813.9|28813.9|28813.9|28813.9|0
1649943280000|2022-04-14 13:34:40|28820.36|28820.36|28820.36|28820.36|28820.36|28820.36|28820.36|28820.36|0
1649943290000|2022-04-14 13:34:50|28814.83|28814.83|28814.83|28814.83|28814.83|28814.83|28814.83|28814.83|0
1649943350000|2022-04-14 13:35:50|28825.9|28825.9|28831.43|28831.43|28836.97|28836.97|28825.9|28825.9|0
1649943360000|2022-04-14 13:36:00|28820.36|28820.36|28820.36|28820.36|28820.36|28820.36|28820.36|28820.36|0
1649943370000|2022-04-14 13:36:10|28814.09|28814.09|28798.02|28798.02|28814.09|28814.09|28798.02|28798.02|0
1649943380000|2022-04-14 13:36:20|28792.48|28792.48|28798.02|28798.02|28798.02|28798.02|28792.48|28792.48|0
1649943390000|2022-04-14 13:36:30|28803.55|28803.55|28803.55|28803.55|28803.55|28803.55|28803.55|28803.55|0
1649943450000|2022-04-14 13:37:30|28814.62|28814.62|28814.62|28814.62|28814.62|28814.62|28814.62|28814.62|0
1649943470000|2022-04-14 13:37:50|28809.09|28809.09|28803.55|28803.55|28809.09|28809.09|28803.55|28803.55|0
1649943490000|2022-04-14 13:38:10|28800.41|28800.41|28794.88|28794.88|28800.41|28800.41|28794.88|28794.88|0
1649943530000|2022-04-14 13:38:50|28789.34|28789.34|28789.34|28789.34|28789.34|28789.34|28789.34|28789.34|0
1649943540000|2022-04-14 13:39:00|28794.88|28794.88|28800.41|28800.41|28800.41|28800.41|28794.88|28794.88|0
1649943590000|2022-04-14 13:39:50|28789.34|28789.34|28789.34|28789.34|28789.34|28789.34|28789.34|28789.34|0
1649943600000|2022-04-14 13:40:00|28800.41|28800.41|28800.41|28800.41|28800.41|28800.41|28800.41|28800.41|0
1649943640000|2022-04-14 13:40:40|28803.55|28803.55|28803.55|28803.55|28803.55|28803.55|28803.55|28803.55|0
1649943650000|2022-04-14 13:40:50|28814.62|28814.62|28814.62|28814.62|28814.62|28814.62|28814.62|28814.62|0
1649943680000|2022-04-14 13:41:20|28820.16|28820.16|28820.16|28820.16|28820.16|28820.16|28820.16|28820.16|0
1649943690000|2022-04-14 13:41:30|28825.69|28825.69|28825.69|28825.69|28825.69|28825.69|28825.69|28825.69|0
1649943710000|2022-04-14 13:41:50|28820.16|28820.16|28825.69|28825.69|28825.69|28825.69|28820.16|28820.16|0
1649943760000|2022-04-14 13:42:40|28831.23|28831.23|28831.23|28831.23|28831.23|28831.23|28831.23|28831.23|0
1649943770000|2022-04-14 13:42:50|28825.69|28825.69|28820.16|28820.16|28825.69|28825.69|28814.62|28814.62|0
1649943830000|2022-04-14 13:43:50|28814.62|28814.62|28809.09|28809.09|28814.62|28814.62|28809.09|28809.09|0
1649943840000|2022-04-14 13:44:00|28814.62|28814.62|28769.36|28769.36|28814.62|28814.62|28769.36|28769.36|0
1649943860000|2022-04-14 13:44:20|28763.82|28763.82|28763.82|28763.82|28763.82|28763.82|28763.82|28763.82|0
1649943870000|2022-04-14 13:44:30|28769.36|28769.36|28769.36|28769.36|28769.36|28769.36|28769.36|28769.36|0
1649943890000|2022-04-14 13:44:50|28758.29|28758.29|28758.29|28758.29|28758.29|28758.29|28758.29|28758.29|0
1649943910000|2022-04-14 13:45:10|28751.82|28751.82|28762.89|28762.89|28762.89|28762.89|28751.82|28751.82|0
1649943930000|2022-04-14 13:45:30|28768.43|28768.43|28773.96|28773.96|28773.96|28773.96|28768.43|28768.43|0
1649943950000|2022-04-14 13:45:50|28757.36|28757.36|28757.36|28757.36|28757.36|28757.36|28757.36|28757.36|0
1649943960000|2022-04-14 13:46:00|28762.89|28762.89|28762.89|28762.89|28762.89|28762.89|28762.89|28762.89|0
1649943990000|2022-04-14 13:46:30|28768.43|28768.43|28768.43|28768.43|28768.43|28768.43|28768.43|28768.43|0
1649944000000|2022-04-14 13:46:40|28779.5|28779.5|28785.03|28785.03|28785.03|28785.03|28779.5|28779.5|0
1649944020000|2022-04-14 13:47:00|28779.5|28779.5|28779.5|28779.5|28779.5|28779.5|28779.5|28779.5|0
1649944040000|2022-04-14 13:47:20|28768.43|28768.43|28768.43|28768.43|28768.43|28768.43|28768.43|28768.43|0
1649944070000|2022-04-14 13:47:50|28762.89|28762.89|28762.89|28762.89|28762.89|28762.89|28762.89|28762.89|0
1649944130000|2022-04-14 13:48:50|28757.36|28757.36|28757.36|28757.36|28757.36|28757.36|28757.36|28757.36|0
1649944150000|2022-04-14 13:49:10|28762.89|28762.89|28766.03|28766.03|28766.03|28766.03|28762.89|28762.89|0
1649944190000|2022-04-14 13:49:50|28760.49|28760.49|28760.49|28760.49|28760.49|28760.49|28760.49|28760.49|0
1649944230000|2022-04-14 13:50:30|28754.96|28754.96|28754.96|28754.96|28754.96|28754.96|28754.96|28754.96|0
1649944240000|2022-04-14 13:50:40|28760.49|28760.49|28760.49|28760.49|28760.49|28760.49|28760.49|28760.49|0
1649944250000|2022-04-14 13:50:50|28754.96|28754.96|28754.96|28754.96|28754.96|28754.96|28754.96|28754.96|0
1649944280000|2022-04-14 13:51:20|28760.49|28760.49|28760.49|28760.49|28760.49|28760.49|28760.49|28760.49|0
1649944310000|2022-04-14 13:51:50|28754.96|28754.96|28738.36|28738.36|28754.96|28754.96|28738.36|28738.36|0
1649944370000|2022-04-14 13:52:50|28743.89|28743.89|28738.36|28738.36|28743.89|28743.89|28738.36|28738.36|0
1649944380000|2022-04-14 13:53:00|28743.89|28743.89|28749.42|28749.42|28749.42|28749.42|28743.89|28743.89|0
1649944400000|2022-04-14 13:53:20|28738.36|28738.36|28738.36|28738.36|28738.36|28738.36|28738.36|28738.36|0
1649944410000|2022-04-14 13:53:30|28731.89|28731.89|28725.42|28725.42|28731.89|28731.89|28725.42|28725.42|0
1649944430000|2022-04-14 13:53:50|28719.89|28719.89|28719.89|28719.89|28719.89|28719.89|28719.89|28719.89|0
1649944450000|2022-04-14 13:54:10|28713.42|28713.42|28713.42|28713.42|28713.42|28713.42|28713.42|28713.42|0
1649944460000|2022-04-14 13:54:20|28719.89|28719.89|28719.89|28719.89|28719.89|28719.89|28719.89|28719.89|0
1649944470000|2022-04-14 13:54:30|28730.96|28730.96|28730.96|28730.96|28730.96|28730.96|28730.96|28730.96|0
1649944480000|2022-04-14 13:54:40|28736.49|28736.49|28742.03|28742.03|28747.56|28747.56|28736.49|28736.49|0
1649944490000|2022-04-14 13:54:50|28747.56|28747.56|28750.7|28750.7|28753.84|28753.84|28739.63|28739.63|0
1649944500000|2022-04-14 13:55:00|28739.63|28739.63|28745.16|28745.16|28745.16|28745.16|28739.63|28739.63|0
1649944540000|2022-04-14 13:55:40|28750.7|28750.7|28757.17|28757.17|28757.17|28757.17|28750.7|28750.7|0
1649944550000|2022-04-14 13:55:50|28751.63|28751.63|28751.63|28751.63|28751.63|28751.63|28751.63|28751.63|0
1649944560000|2022-04-14 13:56:00|28748.49|28748.49|28748.49|28748.49|28748.49|28748.49|28748.49|28748.49|0
1649944610000|2022-04-14 13:56:50|28742.96|28742.96|28748.49|28748.49|28748.49|28748.49|28742.96|28742.96|0
1649944630000|2022-04-14 13:57:10|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|0
1649944660000|2022-04-14 13:57:40|28759.56|28759.56|28759.56|28759.56|28759.56|28759.56|28759.56|28759.56|0
1649944670000|2022-04-14 13:57:50|28765.1|28765.1|28754.03|28754.03|28765.1|28765.1|28754.03|28754.03|0
1649944790000|2022-04-14 13:59:50|28748.49|28748.49|28759.56|28759.56|28765.1|28765.1|28748.49|28748.49|0
1649944810000|2022-04-14 14:00:10|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|0
1649944820000|2022-04-14 14:00:20|28766.96|28766.96|28772.5|28772.5|28772.5|28772.5|28766.96|28766.96|0
1649944850000|2022-04-14 14:00:50|28766.96|28766.96|28766.96|28766.96|28766.96|28766.96|28766.96|28766.96|0
1649944860000|2022-04-14 14:01:00|28772.5|28772.5|28766.22|28766.22|28772.5|28772.5|28766.22|28766.22|0
1649944870000|2022-04-14 14:01:10|28753.29|28753.29|28753.29|28753.29|28753.29|28753.29|28753.29|28753.29|0
1649944880000|2022-04-14 14:01:20|28759.56|28759.56|28754.03|28754.03|28759.56|28759.56|28754.03|28754.03|0
1649944910000|2022-04-14 14:01:50|28748.49|28748.49|28742.03|28742.03|28748.49|28748.49|28742.03|28742.03|0
1649944930000|2022-04-14 14:02:10|28747.56|28747.56|28747.56|28747.56|28747.56|28747.56|28747.56|28747.56|0
1649944940000|2022-04-14 14:02:20|28744.42|28744.42|28747.56|28747.56|28747.56|28747.56|28744.42|28744.42|0
1649944960000|2022-04-14 14:02:40|28753.1|28753.1|28753.1|28753.1|28753.1|28753.1|28753.1|28753.1|0
1649944980000|2022-04-14 14:03:00|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|0
1649945000000|2022-04-14 14:03:20|28764.17|28764.17|28764.17|28764.17|28764.17|28764.17|28764.17|28764.17|0
1649945020000|2022-04-14 14:03:40|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|0
1649945030000|2022-04-14 14:03:50|28769.7|28769.7|28769.7|28769.7|28769.7|28769.7|28769.7|28769.7|0
1649945050000|2022-04-14 14:04:10|28764.17|28764.17|28764.17|28764.17|28764.17|28764.17|28764.17|28764.17|0
1649945060000|2022-04-14 14:04:20|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|0
1649945090000|2022-04-14 14:04:50|28764.17|28764.17|28764.17|28764.17|28764.17|28764.17|28764.17|28764.17|0
1649945120000|2022-04-14 14:05:20|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|0
1649945150000|2022-04-14 14:05:50|28753.1|28753.1|28753.1|28753.1|28753.1|28753.1|28753.1|28753.1|0
1649945160000|2022-04-14 14:06:00|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|28758.63|0
1649945170000|2022-04-14 14:06:10|28753.1|28753.1|28747.56|28747.56|28753.1|28753.1|28747.56|28747.56|0
1649945180000|2022-04-14 14:06:20|28744.42|28744.42|28744.42|28744.42|28744.42|28744.42|28744.42|28744.42|0
1649945210000|2022-04-14 14:06:50|28733.35|28733.35|28716.75|28716.75|28733.35|28733.35|28716.75|28716.75|0
1649945270000|2022-04-14 14:07:50|28711.22|28711.22|28696.27|28696.27|28711.22|28711.22|28696.27|28696.27|0
1649945290000|2022-04-14 14:08:10|28699.41|28699.41|28696.27|28696.27|28699.41|28699.41|28696.27|28696.27|0
1649945300000|2022-04-14 14:08:20|28707.34|28707.34|28718.41|28718.41|28723.94|28723.94|28707.34|28707.34|0
1649945330000|2022-04-14 14:08:50|28712.87|28712.87|28712.87|28712.87|28712.87|28712.87|28712.87|28712.87|0
1649945340000|2022-04-14 14:09:00|28707.34|28707.34|28707.34|28707.34|28707.34|28707.34|28707.34|28707.34|0
1649945350000|2022-04-14 14:09:10|28712.87|28712.87|28718.41|28718.41|28718.41|28718.41|28712.87|28712.87|0
1649945360000|2022-04-14 14:09:20|28712.87|28712.87|28712.87|28712.87|28712.87|28712.87|28712.87|28712.87|0
1649945380000|2022-04-14 14:09:40|28718.41|28718.41|28718.41|28718.41|28718.41|28718.41|28718.41|28718.41|0
1649945390000|2022-04-14 14:09:50|28707.34|28707.34|28707.34|28707.34|28707.34|28707.34|28707.34|28707.34|0
1649945450000|2022-04-14 14:10:50|28701.8|28701.8|28701.8|28701.8|28701.8|28701.8|28701.8|28701.8|0
1649945460000|2022-04-14 14:11:00|28708.27|28708.27|28708.27|28708.27|28708.27|28708.27|28708.27|28708.27|0
1649945480000|2022-04-14 14:11:20|28714.73|28714.73|28720.27|28720.27|28720.27|28720.27|28714.73|28714.73|0
1649945520000|2022-04-14 14:12:00|28725.8|28725.8|28725.8|28725.8|28725.8|28725.8|28725.8|28725.8|0
1649945530000|2022-04-14 14:12:10|28731.34|28731.34|28742.41|28742.41|28742.41|28742.41|28731.34|28731.34|0
1649945540000|2022-04-14 14:12:20|28736.87|28736.87|28736.87|28736.87|28736.87|28736.87|28736.87|28736.87|0
1649945550000|2022-04-14 14:12:30|28747.94|28747.94|28753.48|28753.48|28753.48|28753.48|28747.94|28747.94|0
1649945560000|2022-04-14 14:12:40|28747.01|28747.01|28756.42|28756.42|28756.42|28756.42|28747.01|28747.01|0
1649945570000|2022-04-14 14:12:50|28761.96|28761.96|28761.96|28761.96|28761.96|28761.96|28761.96|28761.96|0
1649945590000|2022-04-14 14:13:10|28767.49|28767.49|28767.49|28767.49|28767.49|28767.49|28767.49|28767.49|0
1649945600000|2022-04-14 14:13:20|28773.03|28773.03|28797.96|28797.96|28797.96|28797.96|28773.03|28773.03|0
1649945610000|2022-04-14 14:13:30|28791.5|28791.5|28791.5|28791.5|28791.5|28791.5|28791.5|28791.5|0
1649945620000|2022-04-14 14:13:40|28785.96|28785.96|28785.96|28785.96|28785.96|28785.96|28785.96|28785.96|0
1649945630000|2022-04-14 14:13:50|28779.69|28779.69|28774.15|28774.15|28779.69|28779.69|28774.15|28774.15|0
1649945650000|2022-04-14 14:14:10|28780.43|28780.43|28780.43|28780.43|28780.43|28780.43|28780.43|28780.43|0
1649945670000|2022-04-14 14:14:30|28777.29|28777.29|28777.29|28777.29|28777.29|28777.29|28777.29|28777.29|0
1649945680000|2022-04-14 14:14:40|28782.82|28782.82|28782.82|28782.82|28782.82|28782.82|28782.82|28782.82|0
1649945710000|2022-04-14 14:15:10|28795.76|28795.76|28795.76|28795.76|28795.76|28795.76|28795.76|28795.76|0
1649945720000|2022-04-14 14:15:20|28798.89|28798.89|28798.89|28798.89|28798.89|28798.89|28798.89|28798.89|0
1649945740000|2022-04-14 14:15:40|28793.36|28793.36|28793.36|28793.36|28793.36|28793.36|28793.36|28793.36|0
1649945750000|2022-04-14 14:15:50|28787.82|28787.82|28787.82|28787.82|28787.82|28787.82|28787.82|28787.82|0
1649945760000|2022-04-14 14:16:00|28793.36|28793.36|28793.36|28793.36|28793.36|28793.36|28793.36|28793.36|0
1649945800000|2022-04-14 14:16:40|28798.89|28798.89|28795.76|28795.76|28798.89|28798.89|28795.76|28795.76|0
1649945820000|2022-04-14 14:17:00|28801.29|28801.29|28795.76|28795.76|28801.29|28801.29|28795.76|28795.76|0
1649945840000|2022-04-14 14:17:20|28801.29|28801.29|28801.29|28801.29|28801.29|28801.29|28801.29|28801.29|0
1649945850000|2022-04-14 14:17:30|28790.22|28790.22|28790.22|28790.22|28790.22|28790.22|28790.22|28790.22|0
1649945870000|2022-04-14 14:17:50|28784.69|28784.69|28784.69|28784.69|28784.69|28784.69|28784.69|28784.69|0
1649945880000|2022-04-14 14:18:00|28795.76|28795.76|28795.76|28795.76|28795.76|28795.76|28795.76|28795.76|0
1649945940000|2022-04-14 14:19:00|28801.29|28801.29|28801.29|28801.29|28801.29|28801.29|28801.29|28801.29|0
1649945960000|2022-04-14 14:19:20|28790.22|28790.22|28801.29|28801.29|28801.29|28801.29|28790.22|28790.22|0
1649945980000|2022-04-14 14:19:40|28794.82|28794.82|28794.82|28794.82|28794.82|28794.82|28794.82|28794.82|0
1649945990000|2022-04-14 14:19:50|28789.29|28789.29|28789.29|28789.29|28789.29|28789.29|28789.29|28789.29|0
1649946000000|2022-04-14 14:20:00|28795.76|28795.76|28795.76|28795.76|28795.76|28795.76|28795.76|28795.76|0
1649946010000|2022-04-14 14:20:10|28801.29|28801.29|28806.83|28806.83|28806.83|28806.83|28801.29|28801.29|0
1649946030000|2022-04-14 14:20:30|28795.76|28795.76|28795.76|28795.76|28795.76|28795.76|28795.76|28795.76|0
1649946060000|2022-04-14 14:21:00|28798.89|28798.89|28798.89|28798.89|28798.89|28798.89|28798.89|28798.89|0
1649946080000|2022-04-14 14:21:20|28804.43|28804.43|28804.43|28804.43|28804.43|28804.43|28804.43|28804.43|0
1649946090000|2022-04-14 14:21:30|28798.89|28798.89|28798.89|28798.89|28798.89|28798.89|28798.89|28798.89|0
1649946110000|2022-04-14 14:21:50|28792.43|28792.43|28792.43|28792.43|28792.43|28792.43|28792.43|28792.43|0
1649946170000|2022-04-14 14:22:50|28797.96|28797.96|28797.96|28797.96|28797.96|28797.96|28797.96|28797.96|0
1649946180000|2022-04-14 14:23:00|28810.9|28810.9|28810.9|28810.9|28810.9|28810.9|28810.9|28810.9|0
1649946190000|2022-04-14 14:23:10|28816.43|28816.43|28816.43|28816.43|28816.43|28816.43|28816.43|28816.43|0
1649946200000|2022-04-14 14:23:20|28821.96|28821.96|28821.96|28821.96|28821.96|28821.96|28821.96|28821.96|0
1649946230000|2022-04-14 14:23:50|28816.43|28816.43|28816.43|28816.43|28816.43|28816.43|28816.43|28816.43|0
1649946240000|2022-04-14 14:24:00|28821.96|28821.96|28821.96|28821.96|28821.96|28821.96|28821.96|28821.96|0
1649946250000|2022-04-14 14:24:10|28827.5|28827.5|28827.5|28827.5|28827.5|28827.5|28827.5|28827.5|0
1649946260000|2022-04-14 14:24:20|28833.03|28833.03|28833.03|28833.03|28833.03|28833.03|28833.03|28833.03|0
1649946290000|2022-04-14 14:24:50|28827.5|28827.5|28827.5|28827.5|28827.5|28827.5|28827.5|28827.5|0
1649946320000|2022-04-14 14:25:20|28821.96|28821.96|28821.96|28821.96|28821.96|28821.96|28821.96|28821.96|0
1649946330000|2022-04-14 14:25:30|28827.5|28827.5|28824.36|28824.36|28827.5|28827.5|28824.36|28824.36|0
1649946350000|2022-04-14 14:25:50|28818.83|28818.83|28813.29|28813.29|28818.83|28818.83|28813.29|28813.29|0
1649946380000|2022-04-14 14:26:20|28818.83|28818.83|28818.83|28818.83|28818.83|28818.83|28818.83|28818.83|0
1649946400000|2022-04-14 14:26:40|28821.96|28821.96|28815.5|28815.5|28821.96|28821.96|28815.5|28815.5|0
1649946410000|2022-04-14 14:26:50|28804.43|28804.43|28797.96|28797.96|28804.43|28804.43|28797.96|28797.96|0
1649946460000|2022-04-14 14:27:40|28803.5|28803.5|28803.5|28803.5|28803.5|28803.5|28803.5|28803.5|0
1649946470000|2022-04-14 14:27:50|28792.43|28792.43|28783.01|28783.01|28792.43|28792.43|28783.01|28783.01|0
1649946530000|2022-04-14 14:28:50|28777.48|28777.48|28777.48|28777.48|28777.48|28777.48|28777.48|28777.48|0
1649946610000|2022-04-14 14:30:10|28783.01|28783.01|28788.55|28788.55|28788.55|28788.55|28783.01|28783.01|0
1649946620000|2022-04-14 14:30:20|28783.01|28783.01|28783.01|28783.01|28783.01|28783.01|28783.01|28783.01|0
1649946630000|2022-04-14 14:30:30|28789.48|28789.48|28789.48|28789.48|28789.48|28789.48|28789.48|28789.48|0
1649946640000|2022-04-14 14:30:40|28783.95|28783.95|28778.41|28778.41|28783.95|28783.95|28778.41|28778.41|0
1649946650000|2022-04-14 14:30:50|28767.34|28767.34|28767.34|28767.34|28767.34|28767.34|28767.34|28767.34|0
1649946690000|2022-04-14 14:31:30|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|0
1649946700000|2022-04-14 14:31:40|28783.95|28783.95|28778.41|28778.41|28783.95|28783.95|28778.41|28778.41|0
1649946710000|2022-04-14 14:31:50|28783.95|28783.95|28778.41|28778.41|28783.95|28783.95|28778.41|28778.41|0
1649946730000|2022-04-14 14:32:10|28783.95|28783.95|28783.95|28783.95|28783.95|28783.95|28783.95|28783.95|0
1649946750000|2022-04-14 14:32:30|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|0
1649946770000|2022-04-14 14:32:50|28772.88|28772.88|28772.88|28772.88|28772.88|28772.88|28772.88|28772.88|0
1649946780000|2022-04-14 14:33:00|28783.95|28783.95|28783.95|28783.95|28783.95|28783.95|28783.95|28783.95|0
1649946820000|2022-04-14 14:33:40|28772.88|28772.88|28772.88|28772.88|28772.88|28772.88|28772.88|28772.88|0
1649946890000|2022-04-14 14:34:50|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|28767.34|28767.34|0
1649946900000|2022-04-14 14:35:00|28771.95|28771.95|28765.48|28765.48|28771.95|28771.95|28765.48|28765.48|0
1649946920000|2022-04-14 14:35:20|28759.94|28759.94|28759.94|28759.94|28759.94|28759.94|28759.94|28759.94|0
1649946960000|2022-04-14 14:36:00|28765.48|28765.48|28771.01|28771.01|28771.01|28771.01|28765.48|28765.48|0
1649946980000|2022-04-14 14:36:20|28765.48|28765.48|28765.48|28765.48|28765.48|28765.48|28765.48|28765.48|0
1649947010000|2022-04-14 14:36:50|28778.41|28778.41|28772.88|28772.88|28778.41|28778.41|28772.88|28772.88|0
1649947060000|2022-04-14 14:37:40|28783.95|28783.95|28778.41|28778.41|28783.95|28783.95|28778.41|28778.41|0
1649947070000|2022-04-14 14:37:50|28767.34|28767.34|28767.34|28767.34|28767.34|28767.34|28767.34|28767.34|0
1649947100000|2022-04-14 14:38:20|28761.81|28761.81|28761.81|28761.81|28761.81|28761.81|28761.81|28761.81|0
1649947130000|2022-04-14 14:38:50|28742.41|28742.41|28742.41|28742.41|28742.41|28742.41|28742.41|28742.41|0
1649947180000|2022-04-14 14:39:40|28747.94|28747.94|28747.94|28747.94|28747.94|28747.94|28747.94|28747.94|0
1649947190000|2022-04-14 14:39:50|28754.41|28754.41|28756.81|28756.81|28756.81|28756.81|28745.74|28745.74|0
1649947200000|2022-04-14 14:40:00|28759.94|28759.94|28763.08|28763.08|28763.08|28763.08|28759.94|28759.94|0
1649947230000|2022-04-14 14:40:30|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|0
1649947250000|2022-04-14 14:40:50|28746.48|28746.48|28746.48|28746.48|28746.48|28746.48|28746.48|28746.48|0
1649947270000|2022-04-14 14:41:10|28737.06|28737.06|28737.06|28737.06|28737.06|28737.06|28737.06|28737.06|0
1649947290000|2022-04-14 14:41:30|28742.6|28742.6|28760.14|28760.14|28760.14|28760.14|28742.6|28742.6|0
1649947310000|2022-04-14 14:41:50|28754.6|28754.6|28764.01|28764.01|28764.01|28764.01|28754.6|28754.6|0
1649947320000|2022-04-14 14:42:00|28757.55|28757.55|28757.55|28757.55|28757.55|28757.55|28757.55|28757.55|0
1649947340000|2022-04-14 14:42:20|28768.62|28768.62|28774.15|28774.15|28774.15|28774.15|28768.62|28768.62|0
1649947370000|2022-04-14 14:42:50|28768.62|28768.62|28768.81|28768.81|28768.81|28768.81|28762.34|28762.34|0
1649947400000|2022-04-14 14:43:20|28763.27|28763.27|28763.27|28763.27|28763.27|28763.27|28763.27|28763.27|0
1649947480000|2022-04-14 14:44:40|28766.41|28766.41|28772.69|28772.69|28772.69|28772.69|28766.41|28766.41|0
1649947490000|2022-04-14 14:44:50|28778.22|28778.22|28772.69|28772.69|28778.22|28778.22|28772.69|28772.69|0
1649947520000|2022-04-14 14:45:20|28783.76|28783.76|28783.76|28783.76|28783.76|28783.76|28783.76|28783.76|0
1649947540000|2022-04-14 14:45:40|28780.62|28780.62|28784.69|28784.69|28790.22|28790.22|28780.62|28780.62|0
1649947550000|2022-04-14 14:45:50|28779.15|28779.15|28773.62|28773.62|28779.15|28779.15|28773.62|28773.62|0
1649947560000|2022-04-14 14:46:00|28786.55|28786.55|28786.55|28786.55|28786.55|28786.55|28786.55|28786.55|0
1649947570000|2022-04-14 14:46:10|28792.08|28792.08|28792.08|28792.08|28792.08|28792.08|28792.08|28792.08|0
1649947600000|2022-04-14 14:46:40|28786.55|28786.55|28786.55|28786.55|28786.55|28786.55|28786.55|28786.55|0
1649947610000|2022-04-14 14:46:50|28792.08|28792.08|28792.08|28792.08|28792.08|28792.08|28792.08|28792.08|0
1649947620000|2022-04-14 14:47:00|28798.55|28798.55|28798.55|28798.55|28798.55|28798.55|28798.55|28798.55|0
1649947630000|2022-04-14 14:47:10|28804.09|28804.09|28797.81|28797.81|28804.09|28804.09|28797.81|28797.81|0
1649947660000|2022-04-14 14:47:40|28803.34|28803.34|28803.34|28803.34|28803.34|28803.34|28803.34|28803.34|0
1649947710000|2022-04-14 14:48:30|28797.81|28797.81|28803.34|28803.34|28803.34|28803.34|28797.81|28797.81|0
1649947730000|2022-04-14 14:48:50|28797.81|28797.81|28797.81|28797.81|28797.81|28797.81|28797.81|28797.81|0
1649947790000|2022-04-14 14:49:50|28792.28|28792.28|28792.28|28792.28|28792.28|28792.28|28792.28|28792.28|0
1649947800000|2022-04-14 14:50:00|28797.81|28797.81|28792.28|28792.28|28797.81|28797.81|28792.28|28792.28|0
1649947810000|2022-04-14 14:50:10|28785.81|28785.81|28782.67|28782.67|28785.81|28785.81|28782.67|28782.67|0
1649947850000|2022-04-14 14:50:50|28789.14|28789.14|28795.6|28795.6|28795.6|28795.6|28789.14|28789.14|0
1649947860000|2022-04-14 14:51:00|28802.07|28802.07|28807.6|28807.6|28807.6|28807.6|28802.07|28802.07|0
1649947900000|2022-04-14 14:51:40|28813.14|28813.14|28819.42|28819.42|28819.42|28819.42|28813.14|28813.14|0
1649947910000|2022-04-14 14:51:50|28813.88|28813.88|28813.88|28813.88|28813.88|28813.88|28813.88|28813.88|0
1649947940000|2022-04-14 14:52:20|28826.81|28826.81|28826.81|28826.81|28826.81|28826.81|28826.81|28826.81|0
1649947970000|2022-04-14 14:52:50|28821.28|28821.28|28815|28815|28821.28|28821.28|28815|28815|0
1649947980000|2022-04-14 14:53:00|28827.94|28827.94|28827.94|28827.94|28827.94|28827.94|28827.94|28827.94|0
1649947990000|2022-04-14 14:53:10|28821.47|28821.47|28821.47|28821.47|28821.47|28821.47|28821.47|28821.47|0
1649948010000|2022-04-14 14:53:30|28834.4|28834.4|28840.87|28840.87|28840.87|28840.87|28834.4|28834.4|0
1649948020000|2022-04-14 14:53:40|28846.4|28846.4|28851.94|28851.94|28851.94|28851.94|28846.4|28846.4|0
1649948030000|2022-04-14 14:53:50|28845.47|28845.47|28845.47|28845.47|28845.47|28845.47|28845.47|28845.47|0
1649948040000|2022-04-14 14:54:00|28858.4|28858.4|28858.4|28858.4|28858.4|28858.4|28858.4|28858.4|0
1649948080000|2022-04-14 14:54:40|28845.47|28845.47|28839.94|28839.94|28845.47|28845.47|28839.94|28839.94|0
1649948110000|2022-04-14 14:55:10|28846.4|28846.4|28852.87|28852.87|28852.87|28852.87|28846.4|28846.4|0
1649948120000|2022-04-14 14:55:20|28839.94|28839.94|28833.47|28833.47|28839.94|28839.94|28833.47|28833.47|0
1649948130000|2022-04-14 14:55:30|28836.61|28836.61|28836.61|28836.61|28836.61|28836.61|28836.61|28836.61|0
1649948140000|2022-04-14 14:55:40|28842.14|28842.14|28842.14|28842.14|28842.14|28842.14|28842.14|28842.14|0
1649948150000|2022-04-14 14:55:50|28836.61|28836.61|28836.61|28836.61|28836.61|28836.61|28836.61|28836.61|0
1649948210000|2022-04-14 14:56:50|28839.75|28839.75|28840.68|28840.68|28840.68|28840.68|28834.21|28834.21|0
1649948230000|2022-04-14 14:57:10|28846.21|28846.21|28851.75|28851.75|28851.75|28851.75|28846.21|28846.21|0
1649948270000|2022-04-14 14:57:50|28846.21|28846.21|28840.68|28840.68|28846.21|28846.21|28840.68|28840.68|0
1649948280000|2022-04-14 14:58:00|28851.75|28851.75|28846.21|28846.21|28851.75|28851.75|28846.21|28846.21|0
1649948320000|2022-04-14 14:58:40|28851.75|28851.75|28851.75|28851.75|28851.75|28851.75|28851.75|28851.75|0
1649948340000|2022-04-14 14:59:00|28857.28|28857.28|28857.28|28857.28|28857.28|28857.28|28857.28|28857.28|0
1649948380000|2022-04-14 14:59:40|28873.89|28873.89|28868.35|28868.35|28873.89|28873.89|28868.35|28868.35|0
1649948400000|2022-04-14 15:00:00|28879.42|28879.42|28884.95|28884.95|28884.95|28884.95|28879.42|28879.42|0
1649948410000|2022-04-14 15:00:10|28896.02|28896.02|28896.02|28896.02|28896.02|28896.02|28896.02|28896.02|0
1649948440000|2022-04-14 15:00:40|28902.49|28902.49|28912.09|28912.09|28912.09|28912.09|28902.49|28902.49|0
1649948460000|2022-04-14 15:01:00|28901.02|28901.02|28901.02|28901.02|28901.02|28901.02|28901.02|28901.02|0
1649948470000|2022-04-14 15:01:10|28904.16|28904.16|28895.49|28895.49|28904.16|28904.16|28895.49|28895.49|0
1649948480000|2022-04-14 15:01:20|28873.35|28873.35|28856.75|28856.75|28873.35|28873.35|28856.75|28856.75|0
1649948490000|2022-04-14 15:01:30|28862.28|28862.28|28862.28|28862.28|28862.28|28862.28|28862.28|28862.28|0
1649948500000|2022-04-14 15:01:40|28867.82|28867.82|28867.82|28867.82|28867.82|28867.82|28867.82|28867.82|0
1649948510000|2022-04-14 15:01:50|28862.28|28862.28|28851.21|28851.21|28862.28|28862.28|28851.21|28851.21|0
1649948520000|2022-04-14 15:02:00|28848.07|28848.07|28854.54|28854.54|28854.54|28854.54|28848.07|28848.07|0
1649948550000|2022-04-14 15:02:30|28860.08|28860.08|28860.08|28860.08|28860.08|28860.08|28860.08|28860.08|0
1649948570000|2022-04-14 15:02:50|28854.54|28854.54|28854.54|28854.54|28854.54|28854.54|28854.54|28854.54|0
1649948600000|2022-04-14 15:03:20|28849.01|28849.01|28849.01|28849.01|28849.01|28849.01|28849.01|28849.01|0
1649948610000|2022-04-14 15:03:30|28845.87|28845.87|28845.87|28845.87|28845.87|28845.87|28845.87|28845.87|0
1649948620000|2022-04-14 15:03:40|28840.33|28840.33|28840.33|28840.33|28840.33|28840.33|28840.33|28840.33|0
1649948630000|2022-04-14 15:03:50|28845.87|28845.87|28845.87|28845.87|28845.87|28845.87|28845.87|28845.87|0
1649948650000|2022-04-14 15:04:10|28851.4|28851.4|28851.4|28851.4|28851.4|28851.4|28851.4|28851.4|0
1649948670000|2022-04-14 15:04:30|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|0
1649948680000|2022-04-14 15:04:40|28851.4|28851.4|28851.4|28851.4|28851.4|28851.4|28851.4|28851.4|0
1649948690000|2022-04-14 15:04:50|28845.87|28845.87|28845.87|28845.87|28845.87|28845.87|28845.87|28845.87|0
1649948700000|2022-04-14 15:05:00|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|0
1649948730000|2022-04-14 15:05:30|28851.4|28851.4|28851.4|28851.4|28851.4|28851.4|28851.4|28851.4|0
1649948740000|2022-04-14 15:05:40|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|28856.94|0
1649948750000|2022-04-14 15:05:50|28851.4|28851.4|28860.82|28860.82|28863.95|28863.95|28851.4|28851.4|0
1649948760000|2022-04-14 15:06:00|28866.35|28866.35|28866.35|28866.35|28866.35|28866.35|28866.35|28866.35|0
1649948770000|2022-04-14 15:06:10|28860.82|28860.82|28866.35|28866.35|28866.35|28866.35|28860.82|28860.82|0
1649948800000|2022-04-14 15:06:40|28860.82|28860.82|28855.28|28855.28|28860.82|28860.82|28855.28|28855.28|0
1649948810000|2022-04-14 15:06:50|28849.75|28849.75|28849.75|28849.75|28849.75|28849.75|28849.75|28849.75|0
1649948840000|2022-04-14 15:07:20|28860.82|28860.82|28860.82|28860.82|28860.82|28860.82|28860.82|28860.82|0
1649948870000|2022-04-14 15:07:50|28855.28|28855.28|28855.28|28855.28|28855.28|28855.28|28855.28|28855.28|0
1649948900000|2022-04-14 15:08:20|28861.75|28861.75|28861.75|28861.75|28861.75|28861.75|28861.75|28861.75|0
1649948910000|2022-04-14 15:08:30|28872.82|28872.82|28878.35|28878.35|28878.35|28878.35|28872.82|28872.82|0
1649948920000|2022-04-14 15:08:40|28872.82|28872.82|28867.28|28867.28|28872.82|28872.82|28867.28|28867.28|0
1649948930000|2022-04-14 15:08:50|28864.14|28864.14|28861.01|28861.01|28864.14|28864.14|28861.01|28861.01|0
1649948940000|2022-04-14 15:09:00|28867.47|28867.47|28873.01|28873.01|28873.01|28873.01|28867.47|28867.47|0
1649948950000|2022-04-14 15:09:10|28860.08|28860.08|28860.08|28860.08|28860.08|28860.08|28860.08|28860.08|0
1649948960000|2022-04-14 15:09:20|28865.61|28865.61|28865.61|28865.61|28865.61|28865.61|28865.61|28865.61|0
1649948990000|2022-04-14 15:09:50|28871.14|28871.14|28871.14|28871.14|28871.14|28871.14|28871.14|28871.14|0
1649949050000|2022-04-14 15:10:50|28865.61|28865.61|28860.08|28860.08|28865.61|28865.61|28860.08|28860.08|0
1649949110000|2022-04-14 15:11:50|28854.54|28854.54|28874.28|28874.28|28874.28|28874.28|28854.54|28854.54|0
1649949140000|2022-04-14 15:12:20|28879.82|28879.82|28879.82|28879.82|28879.82|28879.82|28879.82|28879.82|0
1649949160000|2022-04-14 15:12:40|28874.28|28874.28|28874.28|28874.28|28874.28|28874.28|28874.28|28874.28|0
1649949170000|2022-04-14 15:12:50|28868.75|28868.75|28865.61|28865.61|28868.75|28868.75|28865.61|28865.61|0
1649949180000|2022-04-14 15:13:00|28876.68|28876.68|28876.68|28876.68|28876.68|28876.68|28876.68|28876.68|0
1649949200000|2022-04-14 15:13:20|28871.14|28871.14|28876.68|28876.68|28876.68|28876.68|28871.14|28871.14|0
1649949230000|2022-04-14 15:13:50|28871.14|28871.14|28871.14|28871.14|28871.14|28871.14|28871.14|28871.14|0
1649949280000|2022-04-14 15:14:40|28865.61|28865.61|28865.61|28865.61|28865.61|28865.61|28865.61|28865.61|0
1649949290000|2022-04-14 15:14:50|28871.89|28871.89|28866.35|28866.35|28871.89|28871.89|28866.35|28866.35|0
1649949310000|2022-04-14 15:15:10|28882.96|28882.96|28882.96|28882.96|28882.96|28882.96|28882.96|28882.96|0
1649949320000|2022-04-14 15:15:20|28888.49|28888.49|28877.42|28877.42|28888.49|28888.49|28877.42|28877.42|0
1649949340000|2022-04-14 15:15:40|28871.89|28871.89|28877.42|28877.42|28877.42|28877.42|28871.89|28871.89|0
1649949350000|2022-04-14 15:15:50|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|0
1649949360000|2022-04-14 15:16:00|28877.42|28877.42|28895.89|28895.89|28895.89|28895.89|28877.42|28877.42|0
1649949370000|2022-04-14 15:16:10|28901.42|28901.42|28901.42|28901.42|28901.42|28901.42|28901.42|28901.42|0
1649949380000|2022-04-14 15:16:20|28912.49|28912.49|28918.03|28918.03|28918.03|28918.03|28912.49|28912.49|0
1649949400000|2022-04-14 15:16:40|28912.49|28912.49|28906.96|28906.96|28912.49|28912.49|28906.96|28906.96|0
1649949410000|2022-04-14 15:16:50|28901.42|28901.42|28901.42|28901.42|28901.42|28901.42|28901.42|28901.42|0
1649949440000|2022-04-14 15:17:20|28898.28|28898.28|28898.28|28898.28|28898.28|28898.28|28898.28|28898.28|0
1649949450000|2022-04-14 15:17:30|28911.22|28911.22|28911.22|28911.22|28911.22|28911.22|28911.22|28911.22|0
1649949520000|2022-04-14 15:18:40|28904.75|28904.75|28898.28|28898.28|28904.75|28904.75|28898.28|28898.28|0
1649949530000|2022-04-14 15:18:50|28909.35|28909.35|28909.35|28909.35|28909.35|28909.35|28909.35|28909.35|0
1649949540000|2022-04-14 15:19:00|28914.89|28914.89|28914.89|28914.89|28914.89|28914.89|28914.89|28914.89|0
1649949560000|2022-04-14 15:19:20|28909.35|28909.35|28909.35|28909.35|28909.35|28909.35|28909.35|28909.35|0
1649949570000|2022-04-14 15:19:30|28914.89|28914.89|28914.89|28914.89|28914.89|28914.89|28914.89|28914.89|0
1649949590000|2022-04-14 15:19:50|28909.35|28909.35|28909.35|28909.35|28909.35|28909.35|28909.35|28909.35|0
1649949600000|2022-04-14 15:20:00|28914.89|28914.89|28914.89|28914.89|28914.89|28914.89|28914.89|28914.89|0
1649949630000|2022-04-14 15:20:30|28921.36|28921.36|28921.36|28921.36|28921.36|28921.36|28915.82|28915.82|0
1649949640000|2022-04-14 15:20:40|28915.82|28915.82|28915.82|28915.82|28915.82|28915.82|28915.82|28915.82|0
1649949690000|2022-04-14 15:21:30|28912.68|28912.68|28912.68|28912.68|28912.68|28912.68|28912.68|28912.68|0
1649949710000|2022-04-14 15:21:50|28907.15|28907.15|28913.61|28913.61|28913.61|28913.61|28907.15|28907.15|0
1649949740000|2022-04-14 15:22:20|28916.75|28916.75|28919.89|28919.89|28919.89|28919.89|28916.75|28916.75|0
1649949760000|2022-04-14 15:22:40|28925.42|28925.42|28919.89|28919.89|28925.42|28925.42|28919.89|28919.89|0
1649949780000|2022-04-14 15:23:00|28916.75|28916.75|28919.89|28919.89|28919.89|28919.89|28916.75|28916.75|0
1649949800000|2022-04-14 15:23:20|28926.36|28926.36|28931.89|28931.89|28931.89|28931.89|28926.36|28926.36|0
1649949820000|2022-04-14 15:23:40|28926.36|28926.36|28926.36|28926.36|28926.36|28926.36|28926.36|28926.36|0
1649949830000|2022-04-14 15:23:50|28937.43|28937.43|28926.36|28926.36|28937.43|28937.43|28926.36|28926.36|0
1649949860000|2022-04-14 15:24:20|28937.43|28937.43|28937.43|28937.43|28937.43|28937.43|28937.43|28937.43|0
1649949880000|2022-04-14 15:24:40|28943.89|28943.89|28938.36|28938.36|28943.89|28943.89|28938.36|28938.36|0
1649949900000|2022-04-14 15:25:00|28944.82|28944.82|28937.43|28937.43|28944.82|28944.82|28931.89|28931.89|0
1649949910000|2022-04-14 15:25:10|28942.96|28942.96|28925.42|28925.42|28942.96|28942.96|28925.42|28925.42|0
1649949930000|2022-04-14 15:25:30|28928.56|28928.56|28928.56|28928.56|28928.56|28928.56|28928.56|28928.56|0
1649949950000|2022-04-14 15:25:50|28934.1|28934.1|28934.1|28934.1|28934.1|28934.1|28928.56|28928.56|0
1649949970000|2022-04-14 15:26:10|28930.96|28930.96|28930.96|28930.96|28930.96|28930.96|28930.96|28930.96|0
1649950000000|2022-04-14 15:26:40|28925.42|28925.42|28938.36|28938.36|28938.36|28938.36|28925.42|28925.42|0
1649950010000|2022-04-14 15:26:50|28932.82|28932.82|28932.82|28932.82|28932.82|28932.82|28932.82|28932.82|0
1649950020000|2022-04-14 15:27:00|28926.36|28926.36|28919.89|28919.89|28926.36|28926.36|28919.89|28919.89|0
1649950040000|2022-04-14 15:27:20|28930.96|28930.96|28930.96|28930.96|28930.96|28930.96|28930.96|28930.96|0
1649950060000|2022-04-14 15:27:40|28934.1|28934.1|28934.1|28934.1|28934.1|28934.1|28934.1|28934.1|0
1649950080000|2022-04-14 15:28:00|28939.63|28939.63|28939.63|28939.63|28939.63|28939.63|28939.63|28939.63|0
1649950090000|2022-04-14 15:28:10|28945.17|28945.17|28950.7|28950.7|28950.7|28950.7|28945.17|28945.17|0
1649950120000|2022-04-14 15:28:40|28945.17|28945.17|28945.17|28945.17|28945.17|28945.17|28945.17|28945.17|0
1649950130000|2022-04-14 15:28:50|28950.7|28950.7|28955.3|28955.3|28967.31|28967.31|28950.7|28950.7|0
1649950140000|2022-04-14 15:29:00|28949.77|28949.77|28955.3|28955.3|28955.3|28955.3|28949.77|28949.77|0
1649950150000|2022-04-14 15:29:10|28949.77|28949.77|28949.77|28949.77|28952.91|28952.91|28949.77|28949.77|0
1649950160000|2022-04-14 15:29:20|28944.23|28944.23|28949.77|28949.77|28949.77|28949.77|28944.23|28944.23|0
1649950170000|2022-04-14 15:29:30|28944.23|28944.23|28944.23|28944.23|28944.23|28944.23|28944.23|28944.23|0
1649950180000|2022-04-14 15:29:40|28955.3|28955.3|28944.23|28944.23|28955.3|28955.3|28944.23|28944.23|0
1649950190000|2022-04-14 15:29:50|28947.37|28947.37|28925.58|28925.58|28951.25|28951.25|28925.58|28925.58|0
1650352500000|2022-04-19 07:15:00|28546.11|28546.11|28475.17|28475.17|28546.11|28546.11|28475.17|28475.17|0
1650352510000|2022-04-19 07:15:10|28484.59|28484.59|28484.59|28484.59|28484.59|28484.59|28484.59|28484.59|0
1650352520000|2022-04-19 07:15:20|28462.45|28462.45|28436.58|28436.58|28462.45|28462.45|28436.58|28436.58|0
1650352530000|2022-04-19 07:15:30|28458.72|28458.72|28458.72|28458.72|28458.72|28458.72|28458.72|28458.72|0
1650352590000|2022-04-19 07:16:30|28464.26|28464.26|28464.26|28464.26|28464.26|28464.26|28464.26|28464.26|0
1650352700000|2022-04-19 07:18:20|28480.86|28480.86|28480.86|28480.86|28480.86|28480.86|28480.86|28480.86|0
1650352710000|2022-04-19 07:18:30|28506.73|28506.73|28506.73|28506.73|28506.73|28506.73|28506.73|28506.73|0
1650352780000|2022-04-19 07:19:40|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|0
1650352790000|2022-04-19 07:19:50|28534.4|28534.4|28534.4|28534.4|28534.4|28534.4|28534.4|28534.4|0
1650352860000|2022-04-19 07:21:00|28567.61|28567.61|28567.61|28567.61|28567.61|28567.61|28567.61|28567.61|0
1650352870000|2022-04-19 07:21:10|28580.16|28580.16|28580.16|28580.16|28580.16|28580.16|28580.16|28580.16|0
1650352890000|2022-04-19 07:21:30|28574.62|28574.62|28563.55|28563.55|28574.62|28574.62|28563.55|28563.55|0
1650352940000|2022-04-19 07:22:20|28530.35|28530.35|28530.35|28530.35|28530.35|28530.35|28530.35|28530.35|0
1650352950000|2022-04-19 07:22:30|28546.95|28546.95|28546.95|28546.95|28546.95|28546.95|28546.95|28546.95|0
1650352960000|2022-04-19 07:22:40|28556.36|28556.36|28539.76|28539.76|28556.36|28556.36|28539.76|28539.76|0
1650353010000|2022-04-19 07:23:30|28550.83|28550.83|28563.76|28563.76|28563.76|28563.76|28550.83|28550.83|0
1650353030000|2022-04-19 07:23:50|28574.83|28574.83|28574.83|28574.83|28574.83|28574.83|28574.83|28574.83|0
1650353080000|2022-04-19 07:24:40|28585.9|28585.9|28585.9|28585.9|28585.9|28585.9|28585.9|28585.9|0
1650353110000|2022-04-19 07:25:10|28589.04|28589.04|28589.04|28589.04|28589.04|28589.04|28589.04|28589.04|0
1650353150000|2022-04-19 07:25:50|28614.9|28614.9|28634.3|28634.3|28634.3|28634.3|28614.9|28614.9|0
1650353160000|2022-04-19 07:26:00|28623.23|28623.23|28623.23|28623.23|28623.23|28623.23|28623.23|28623.23|0
1650353220000|2022-04-19 07:27:00|28639.84|28639.84|28639.84|28639.84|28639.84|28639.84|28639.84|28639.84|0
1650353270000|2022-04-19 07:27:50|28628.77|28628.77|28628.77|28628.77|28628.77|28628.77|28628.77|28628.77|0
1650353340000|2022-04-19 07:29:00|28639.84|28639.84|28639.84|28639.84|28639.84|28639.84|28639.84|28639.84|0
1650353380000|2022-04-19 07:29:40|28650.91|28650.91|28667.51|28667.51|28667.51|28667.51|28650.91|28650.91|0
1650353390000|2022-04-19 07:29:50|28661.04|28661.04|28661.04|28661.04|28661.04|28661.04|28661.04|28661.04|0
1650353400000|2022-04-19 07:30:00|28666.58|28666.58|28666.58|28666.58|28666.58|28666.58|28666.58|28666.58|0
1650353460000|2022-04-19 07:31:00|28649.97|28649.97|28638.9|28638.9|28649.97|28649.97|28638.9|28638.9|0
1650353480000|2022-04-19 07:31:20|28627.84|28627.84|28627.84|28627.84|28627.84|28627.84|28627.84|28627.84|0
1650353560000|2022-04-19 07:32:40|28616.77|28616.77|28616.77|28616.77|28616.77|28616.77|28616.77|28616.77|0
1650353580000|2022-04-19 07:33:00|28611.23|28611.23|28611.23|28611.23|28611.23|28611.23|28611.23|28611.23|0
1650353590000|2022-04-19 07:33:10|28589.09|28589.09|28589.09|28589.09|28589.09|28589.09|28589.09|28589.09|0
1650353610000|2022-04-19 07:33:30|28600.16|28600.16|28600.16|28600.16|28600.16|28600.16|28600.16|28600.16|0
1650353640000|2022-04-19 07:34:00|28611.23|28611.23|28611.23|28611.23|28611.23|28611.23|28611.23|28611.23|0
1650353690000|2022-04-19 07:34:50|28605.7|28605.7|28605.7|28605.7|28605.7|28605.7|28605.7|28605.7|0
1650353700000|2022-04-19 07:35:00|28600.16|28600.16|28594.63|28594.63|28600.16|28600.16|28594.63|28594.63|0
1650353800000|2022-04-19 07:36:40|28588.35|28588.35|28588.35|28588.35|28588.35|28588.35|28588.35|28588.35|0
1650353810000|2022-04-19 07:36:50|28577.28|28577.28|28577.28|28577.28|28582.82|28582.82|28577.28|28577.28|0
1650353850000|2022-04-19 07:37:30|28571.01|28571.01|28571.01|28571.01|28571.01|28571.01|28571.01|28571.01|0
1650353870000|2022-04-19 07:37:50|28565.47|28565.47|28565.47|28565.47|28565.47|28565.47|28565.47|28565.47|0
1650353880000|2022-04-19 07:38:00|28543.33|28543.33|28543.33|28543.33|28543.33|28543.33|28543.33|28543.33|0
1650354000000|2022-04-19 07:40:00|28548.87|28548.87|28548.87|28548.87|28548.87|28548.87|28548.87|28548.87|0
1650354010000|2022-04-19 07:40:10|28543.33|28543.33|28543.33|28543.33|28543.33|28543.33|28543.33|28543.33|0
1650354110000|2022-04-19 07:41:50|28521.19|28521.19|28510.12|28510.12|28521.19|28521.19|28510.12|28510.12|0
1650354160000|2022-04-19 07:42:40|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|0
1650354190000|2022-04-19 07:43:10|28521.19|28521.19|28521.19|28521.19|28521.19|28521.19|28521.19|28521.19|0
1650354200000|2022-04-19 07:43:20|28504.59|28504.59|28504.59|28504.59|28515.66|28515.66|28504.59|28504.59|0
1650354220000|2022-04-19 07:43:40|28499.06|28499.06|28499.06|28499.06|28499.06|28499.06|28499.06|28499.06|0
1650354250000|2022-04-19 07:44:10|28510.12|28510.12|28510.12|28510.12|28510.12|28510.12|28510.12|28510.12|0
1650354260000|2022-04-19 07:44:20|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|0
1650354280000|2022-04-19 07:44:40|28521.19|28521.19|28521.19|28521.19|28521.19|28521.19|28521.19|28521.19|0
1650354300000|2022-04-19 07:45:00|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|0
1650354310000|2022-04-19 07:45:10|28510.12|28510.12|28510.12|28510.12|28510.12|28510.12|28510.12|28510.12|0
1650354330000|2022-04-19 07:45:30|28521.19|28521.19|28521.19|28521.19|28521.19|28521.19|28521.19|28521.19|0
1650354340000|2022-04-19 07:45:40|28537.8|28537.8|28537.8|28537.8|28537.8|28537.8|28537.8|28537.8|0
1650354350000|2022-04-19 07:45:50|28540.94|28540.94|28540.94|28540.94|28540.94|28540.94|28540.94|28540.94|0
1650354360000|2022-04-19 07:46:00|28566.8|28566.8|28573.27|28573.27|28573.27|28573.27|28566.8|28566.8|0
1650354370000|2022-04-19 07:46:10|28589.87|28589.87|28578.8|28578.8|28589.87|28589.87|28578.8|28578.8|0
1650354380000|2022-04-19 07:46:20|28584.34|28584.34|28584.34|28584.34|28584.34|28584.34|28584.34|28584.34|0
1650354390000|2022-04-19 07:46:30|28578.8|28578.8|28578.8|28578.8|28578.8|28578.8|28578.8|28578.8|0
1650354410000|2022-04-19 07:46:50|28584.34|28584.34|28579.54|28579.54|28584.34|28584.34|28573.27|28573.27|0
1650354420000|2022-04-19 07:47:00|28596.15|28596.15|28599.28|28599.28|28599.28|28599.28|28596.15|28596.15|0
1650354440000|2022-04-19 07:47:20|28588.22|28588.22|28588.22|28588.22|28588.22|28588.22|28588.22|28588.22|0
1650354450000|2022-04-19 07:47:30|28582.68|28582.68|28585.82|28585.82|28585.82|28585.82|28582.68|28582.68|0
1650354460000|2022-04-19 07:47:40|28588.96|28588.96|28588.96|28588.96|28588.96|28588.96|28588.96|28588.96|0
1650354480000|2022-04-19 07:48:00|28585.82|28585.82|28585.82|28585.82|28585.82|28585.82|28585.82|28585.82|0
1650354490000|2022-04-19 07:48:10|28580.28|28580.28|28580.28|28580.28|28580.28|28580.28|28580.28|28580.28|0
1650354500000|2022-04-19 07:48:20|28577.15|28577.15|28577.15|28577.15|28577.15|28577.15|28577.15|28577.15|0
1650354510000|2022-04-19 07:48:30|28582.68|28582.68|28582.68|28582.68|28582.68|28582.68|28582.68|28582.68|0
1650354520000|2022-04-19 07:48:40|28579.54|28579.54|28576.4|28576.4|28579.54|28579.54|28576.4|28576.4|0
1650354530000|2022-04-19 07:48:50|28579.54|28579.54|28579.54|28579.54|28579.54|28579.54|28579.54|28579.54|0
1650354540000|2022-04-19 07:49:00|28582.68|28582.68|28582.68|28582.68|28582.68|28582.68|28582.68|28582.68|0
1650354560000|2022-04-19 07:49:20|28571.61|28571.61|28571.61|28571.61|28571.61|28571.61|28571.61|28571.61|0
1650354570000|2022-04-19 07:49:30|28577.15|28577.15|28577.15|28577.15|28577.15|28577.15|28577.15|28577.15|0
1650354580000|2022-04-19 07:49:40|28582.68|28582.68|28582.68|28582.68|28582.68|28582.68|28582.68|28582.68|0
1650354620000|2022-04-19 07:50:20|28571.61|28571.61|28571.61|28571.61|28571.61|28571.61|28571.61|28571.61|0
1650354640000|2022-04-19 07:50:40|28555.01|28555.01|28555.01|28555.01|28555.01|28555.01|28555.01|28555.01|0
1650354650000|2022-04-19 07:50:50|28587.34|28587.34|28587.34|28587.34|28587.34|28587.34|28587.34|28587.34|0
1650354660000|2022-04-19 07:51:00|28592.87|28592.87|28598.41|28598.41|28598.41|28598.41|28592.87|28592.87|0
1650354730000|2022-04-19 07:52:10|28587.34|28587.34|28587.34|28587.34|28587.34|28587.34|28587.34|28587.34|0
1650354760000|2022-04-19 07:52:40|28581.8|28581.8|28581.8|28581.8|28581.8|28581.8|28581.8|28581.8|0
1650354770000|2022-04-19 07:52:50|28587.34|28587.34|28587.34|28587.34|28587.34|28587.34|28587.34|28587.34|0
1650354800000|2022-04-19 07:53:20|28576.27|28576.27|28576.27|28576.27|28576.27|28576.27|28576.27|28576.27|0
1650354870000|2022-04-19 07:54:30|28570.73|28570.73|28570.73|28570.73|28570.73|28570.73|28570.73|28570.73|0
1650354880000|2022-04-19 07:54:40|28576.27|28576.27|28576.27|28576.27|28576.27|28576.27|28576.27|28576.27|0
1650354910000|2022-04-19 07:55:10|28582.54|28582.54|28582.54|28582.54|28582.54|28582.54|28582.54|28582.54|0
1650354930000|2022-04-19 07:55:30|28599.15|28599.15|28599.15|28599.15|28599.15|28599.15|28599.15|28599.15|0
1650354970000|2022-04-19 07:56:10|28593.61|28593.61|28593.61|28593.61|28593.61|28593.61|28593.61|28593.61|0
1650354980000|2022-04-19 07:56:20|28604.68|28604.68|28610.22|28610.22|28610.22|28610.22|28604.68|28604.68|0
1650355010000|2022-04-19 07:56:50|28615.75|28615.75|28604.68|28604.68|28615.75|28615.75|28604.68|28604.68|0
1650355020000|2022-04-19 07:57:00|28615.75|28615.75|28615.75|28615.75|28615.75|28615.75|28615.75|28615.75|0
1650355030000|2022-04-19 07:57:10|28610.22|28610.22|28610.22|28610.22|28610.22|28610.22|28610.22|28610.22|0
1650355070000|2022-04-19 07:57:50|28604.68|28604.68|28604.68|28604.68|28604.68|28604.68|28604.68|28604.68|0
1650355110000|2022-04-19 07:58:30|28615.75|28615.75|28615.75|28615.75|28615.75|28615.75|28615.75|28615.75|0
1650355130000|2022-04-19 07:58:50|28635.15|28635.15|28635.15|28635.15|28635.15|28635.15|28635.15|28635.15|0
1650355150000|2022-04-19 07:59:10|28640.69|28640.69|28646.22|28646.22|28646.22|28646.22|28640.69|28640.69|0
1650355160000|2022-04-19 07:59:20|28635.15|28635.15|28629.62|28629.62|28635.15|28635.15|28629.62|28629.62|0
1650355190000|2022-04-19 07:59:50|28624.08|28624.08|28624.08|28624.08|28624.08|28624.08|28624.08|28624.08|0
1650355210000|2022-04-19 08:00:10|28629.62|28629.62|28629.62|28629.62|28629.62|28629.62|28629.62|28629.62|0
1650355220000|2022-04-19 08:00:20|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|0
1650355230000|2022-04-19 08:00:30|28651.76|28651.76|28684.05|28684.05|28684.05|28684.05|28651.76|28651.76|0
1650355240000|2022-04-19 08:00:40|28672.98|28672.98|28661.91|28661.91|28672.98|28672.98|28661.91|28661.91|0
1650355280000|2022-04-19 08:01:20|28656.37|28656.37|28656.37|28656.37|28656.37|28656.37|28656.37|28656.37|0
1650355290000|2022-04-19 08:01:30|28667.44|28667.44|28667.44|28667.44|28667.44|28667.44|28667.44|28667.44|0
1650355300000|2022-04-19 08:01:40|28661.91|28661.91|28661.91|28661.91|28661.91|28661.91|28661.91|28661.91|0
1650355390000|2022-04-19 08:03:10|28656.37|28656.37|28656.37|28656.37|28661.91|28661.91|28656.37|28656.37|0
1650355450000|2022-04-19 08:04:10|28650.84|28650.84|28650.84|28650.84|28650.84|28650.84|28650.84|28650.84|0
1650355470000|2022-04-19 08:04:30|28661.91|28661.91|28661.91|28661.91|28661.91|28661.91|28661.91|28661.91|0
1650355510000|2022-04-19 08:05:10|28650.84|28650.84|28650.84|28650.84|28650.84|28650.84|28650.84|28650.84|0
1650355610000|2022-04-19 08:06:50|28645.3|28645.3|28645.3|28645.3|28645.3|28645.3|28645.3|28645.3|0
1650355620000|2022-04-19 08:07:00|28639.77|28639.77|28639.77|28639.77|28639.77|28639.77|28639.77|28639.77|0
1650355630000|2022-04-19 08:07:10|28645.3|28645.3|28645.3|28645.3|28645.3|28645.3|28645.3|28645.3|0
1650355660000|2022-04-19 08:07:40|28650.84|28650.84|28650.84|28650.84|28650.84|28650.84|28650.84|28650.84|0
1650355670000|2022-04-19 08:07:50|28661.91|28661.91|28656.37|28656.37|28661.91|28661.91|28656.37|28656.37|0
1650355680000|2022-04-19 08:08:00|28661.91|28661.91|28650.84|28650.84|28661.91|28661.91|28650.84|28650.84|0
1650355690000|2022-04-19 08:08:10|28661.91|28661.91|28661.91|28661.91|28661.91|28661.91|28661.91|28661.91|0
1650355710000|2022-04-19 08:08:30|28648.98|28648.98|28648.98|28648.98|28648.98|28648.98|28648.98|28648.98|0
1650355720000|2022-04-19 08:08:40|28637.91|28637.91|28637.91|28637.91|28637.91|28637.91|28637.91|28637.91|0
1650355790000|2022-04-19 08:09:50|28615.77|28615.77|28615.77|28615.77|28615.77|28615.77|28615.77|28615.77|0
1650355800000|2022-04-19 08:10:00|28610.23|28610.23|28610.23|28610.23|28610.23|28610.23|28610.23|28610.23|0
1650355810000|2022-04-19 08:10:10|28604.7|28604.7|28604.7|28604.7|28604.7|28604.7|28604.7|28604.7|0
1650355910000|2022-04-19 08:11:50|28615.77|28615.77|28615.77|28615.77|28615.77|28615.77|28615.77|28615.77|0
1650355930000|2022-04-19 08:12:10|28604.7|28604.7|28604.7|28604.7|28604.7|28604.7|28604.7|28604.7|0
1650355940000|2022-04-19 08:12:20|28599.16|28599.16|28599.16|28599.16|28599.16|28599.16|28599.16|28599.16|0
1650355950000|2022-04-19 08:12:30|28604.7|28604.7|28604.7|28604.7|28604.7|28604.7|28604.7|28604.7|0
1650356070000|2022-04-19 08:14:30|28598.42|28598.42|28598.42|28598.42|28598.42|28598.42|28598.42|28598.42|0
1650356110000|2022-04-19 08:15:10|28624.29|28624.29|28624.29|28624.29|28624.29|28624.29|28624.29|28624.29|0
1650356130000|2022-04-19 08:15:30|28621.15|28621.15|28654.36|28654.36|28654.36|28654.36|28621.15|28621.15|0
1650356200000|2022-04-19 08:16:40|28641.81|28641.81|28641.81|28641.81|28641.81|28641.81|28641.81|28641.81|0
1650356210000|2022-04-19 08:16:50|28644.95|28644.95|28651.22|28651.22|28651.22|28651.22|28644.95|28644.95|0
1650356480000|2022-04-19 08:21:20|28695.5|28695.5|28709.71|28709.71|28709.71|28709.71|28695.5|28695.5|0
1650356490000|2022-04-19 08:21:30|28693.1|28693.1|28682.03|28682.03|28693.1|28693.1|28682.03|28682.03|0
1650356520000|2022-04-19 08:22:00|28694.96|28694.96|28682.03|28682.03|28707.9|28707.9|28682.03|28682.03|0
1650356540000|2022-04-19 08:22:20|28693.1|28693.1|28704.17|28704.17|28704.17|28704.17|28693.1|28693.1|0
1650356560000|2022-04-19 08:22:40|28710.45|28710.45|28710.45|28710.45|28710.45|28710.45|28710.45|28710.45|0
1650356640000|2022-04-19 08:24:00|28723.38|28723.38|28723.38|28723.38|28723.38|28723.38|28723.38|28723.38|0
1650356650000|2022-04-19 08:24:10|28717.84|28717.84|28717.84|28717.84|28717.84|28717.84|28717.84|28717.84|0
1650356710000|2022-04-19 08:25:10|28712.31|28712.31|28723.38|28723.38|28723.38|28723.38|28712.31|28712.31|0
1650356740000|2022-04-19 08:25:40|28720.24|28720.24|28720.24|28720.24|28720.24|28720.24|28720.24|28720.24|0
1650356750000|2022-04-19 08:25:50|28714.71|28714.71|28714.71|28714.71|28714.71|28714.71|28714.71|28714.71|0
1650356780000|2022-04-19 08:26:20|28709.17|28709.17|28709.17|28709.17|28709.17|28709.17|28709.17|28709.17|0
1650356790000|2022-04-19 08:26:30|28703.64|28703.64|28703.64|28703.64|28703.64|28703.64|28703.64|28703.64|0
1650356810000|2022-04-19 08:26:50|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|0
1650356820000|2022-04-19 08:27:00|28723.04|28723.04|28723.04|28723.04|28723.04|28723.04|28723.04|28723.04|0
1650356830000|2022-04-19 08:27:10|28717.5|28717.5|28717.5|28717.5|28717.5|28717.5|28717.5|28717.5|0
1650356840000|2022-04-19 08:27:20|28728.57|28728.57|28728.57|28728.57|28728.57|28728.57|28728.57|28728.57|0
1650356860000|2022-04-19 08:27:40|28722.1|28722.1|28722.1|28722.1|28722.1|28722.1|28722.1|28722.1|0
1650356880000|2022-04-19 08:28:00|28735.04|28735.04|28728.57|28728.57|28735.04|28735.04|28728.57|28728.57|0
1650356890000|2022-04-19 08:28:10|28735.04|28735.04|28735.04|28735.04|28735.04|28735.04|28735.04|28735.04|0
1650356900000|2022-04-19 08:28:20|28729.5|28729.5|28729.5|28729.5|28729.5|28729.5|28729.5|28729.5|0
1650356910000|2022-04-19 08:28:30|28735.04|28735.04|28735.04|28735.04|28735.04|28735.04|28735.04|28735.04|0
1650356920000|2022-04-19 08:28:40|28740.57|28740.57|28740.57|28740.57|28740.57|28740.57|28740.57|28740.57|0
1650356960000|2022-04-19 08:29:20|28735.04|28735.04|28722.1|28722.1|28735.04|28735.04|28722.1|28722.1|0
1650356970000|2022-04-19 08:29:30|28715.64|28715.64|28715.64|28715.64|28715.64|28715.64|28715.64|28715.64|0
1650357000000|2022-04-19 08:30:00|28710.1|28710.1|28710.1|28710.1|28710.1|28710.1|28710.1|28710.1|0
1650357100000|2022-04-19 08:31:40|28723.04|28723.04|28723.04|28723.04|28723.04|28723.04|28723.04|28723.04|0
1650357160000|2022-04-19 08:32:40|28734.11|28734.11|28734.11|28734.11|28734.11|28734.11|28734.11|28734.11|0
1650357170000|2022-04-19 08:32:50|28739.64|28739.64|28739.64|28739.64|28739.64|28739.64|28739.64|28739.64|0
1650357320000|2022-04-19 08:35:20|28734.11|28734.11|28734.11|28734.11|28734.11|28734.11|28734.11|28734.11|0
1650357410000|2022-04-19 08:36:50|28750.71|28750.71|28750.71|28750.71|28750.71|28750.71|28750.71|28750.71|0
1650357610000|2022-04-19 08:40:10|28745.18|28745.18|28745.18|28745.18|28745.18|28745.18|28745.18|28745.18|0
1650357640000|2022-04-19 08:40:40|28738.9|28738.9|28738.9|28738.9|28738.9|28738.9|28738.9|28738.9|0
1650357660000|2022-04-19 08:41:00|28727.83|28727.83|28727.83|28727.83|28727.83|28727.83|28727.83|28727.83|0
1650357670000|2022-04-19 08:41:10|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|0
1650357710000|2022-04-19 08:41:50|28727.09|28727.09|28727.09|28727.09|28727.09|28727.09|28727.09|28727.09|0
1650357750000|2022-04-19 08:42:30|28720.62|28720.62|28720.62|28720.62|28720.62|28720.62|28720.62|28720.62|0
1650357760000|2022-04-19 08:42:40|28733.56|28733.56|28733.56|28733.56|28733.56|28733.56|28733.56|28733.56|0
1650357770000|2022-04-19 08:42:50|28744.63|28744.63|28744.63|28744.63|28744.63|28744.63|28744.63|28744.63|0
1650357780000|2022-04-19 08:43:00|28751.09|28751.09|28751.09|28751.09|28751.09|28751.09|28751.09|28751.09|0
1650357800000|2022-04-19 08:43:20|28773.23|28773.23|28773.23|28773.23|28773.23|28773.23|28773.23|28773.23|0
1650357810000|2022-04-19 08:43:30|28779.7|28779.7|28786.16|28786.16|28786.16|28786.16|28779.7|28779.7|0
1650357820000|2022-04-19 08:43:40|28792.63|28792.63|28792.63|28792.63|28792.63|28792.63|28792.63|28792.63|0
1650357830000|2022-04-19 08:43:50|28787.09|28787.09|28787.09|28787.09|28787.09|28787.09|28787.09|28787.09|0
1650357900000|2022-04-19 08:45:00|28790.23|28790.23|28790.23|28790.23|28790.23|28790.23|28790.23|28790.23|0
1650357930000|2022-04-19 08:45:30|28779.16|28779.16|28784.7|28784.7|28784.7|28784.7|28779.16|28779.16|0
1650357980000|2022-04-19 08:46:20|28773.63|28773.63|28773.63|28773.63|28773.63|28773.63|28773.63|28773.63|0
1650358020000|2022-04-19 08:47:00|28754.23|28754.23|28742.23|28742.23|28754.23|28754.23|28742.23|28742.23|0
1650358060000|2022-04-19 08:47:40|28736.69|28736.69|28736.69|28736.69|28736.69|28736.69|28736.69|28736.69|0
1650358080000|2022-04-19 08:48:00|28742.23|28742.23|28742.23|28742.23|28742.23|28742.23|28742.23|28742.23|0
1650358100000|2022-04-19 08:48:20|28736.69|28736.69|28717.29|28717.29|28736.69|28736.69|28717.29|28717.29|0
1650358160000|2022-04-19 08:49:20|28700.69|28700.69|28700.69|28700.69|28700.69|28700.69|28700.69|28700.69|0
1650358210000|2022-04-19 08:50:10|28695.16|28695.16|28695.16|28695.16|28695.16|28695.16|28695.16|28695.16|0
1650358240000|2022-04-19 08:50:40|28700.69|28700.69|28695.16|28695.16|28700.69|28700.69|28695.16|28695.16|0
1650358310000|2022-04-19 08:51:50|28706.23|28706.23|28706.23|28706.23|28706.23|28706.23|28706.23|28706.23|0
1650358370000|2022-04-19 08:52:50|28700.69|28700.69|28689.62|28689.62|28700.69|28700.69|28689.62|28689.62|0
1650358440000|2022-04-19 08:54:00|28684.09|28684.09|28684.09|28684.09|28684.09|28684.09|28684.09|28684.09|0
1650358460000|2022-04-19 08:54:20|28689.62|28689.62|28689.62|28689.62|28689.62|28689.62|28689.62|28689.62|0
1650358470000|2022-04-19 08:54:30|28677.07|28677.07|28677.07|28677.07|28677.07|28677.07|28677.07|28677.07|0
1650358500000|2022-04-19 08:55:00|28670.6|28670.6|28651.21|28651.21|28670.6|28670.6|28651.21|28651.21|0
1650358620000|2022-04-19 08:57:00|28640.14|28640.14|28640.14|28640.14|28640.14|28640.14|28640.14|28640.14|0
1650358780000|2022-04-19 08:59:40|28651.21|28651.21|28651.21|28651.21|28651.21|28651.21|28651.21|28651.21|0
1650358790000|2022-04-19 08:59:50|28656.74|28656.74|28656.74|28656.74|28656.74|28656.74|28656.74|28656.74|0
1650358830000|2022-04-19 09:00:30|28659.88|28659.88|28653.41|28653.41|28659.88|28659.88|28653.41|28653.41|0
1650358930000|2022-04-19 09:02:10|28647.88|28647.88|28641.41|28641.41|28647.88|28647.88|28641.41|28641.41|0
1650358940000|2022-04-19 09:02:20|28638.27|28638.27|28638.27|28638.27|28638.27|28638.27|28638.27|28638.27|0
1650358970000|2022-04-19 09:02:50|28643.81|28643.81|28643.81|28643.81|28643.81|28643.81|28643.81|28643.81|0
1650359000000|2022-04-19 09:03:20|28649.34|28649.34|28649.34|28649.34|28649.34|28649.34|28649.34|28649.34|0
1650359010000|2022-04-19 09:03:30|28654.88|28654.88|28654.88|28654.88|28654.88|28654.88|28654.88|28654.88|0
1650359030000|2022-04-19 09:03:50|28648.41|28648.41|28653.95|28653.95|28653.95|28653.95|28642.88|28642.88|0
1650359050000|2022-04-19 09:04:10|28670.55|28670.55|28670.55|28670.55|28670.55|28670.55|28670.55|28670.55|0
1650359170000|2022-04-19 09:06:10|28648.41|28648.41|28648.41|28648.41|28648.41|28648.41|28648.41|28648.41|0
1650359190000|2022-04-19 09:06:30|28642.88|28642.88|28642.88|28642.88|28642.88|28642.88|28642.88|28642.88|0
1650359260000|2022-04-19 09:07:40|28623.48|28623.48|28623.48|28623.48|28623.48|28623.48|28623.48|28623.48|0
1650359300000|2022-04-19 09:08:20|28606.87|28606.87|28606.87|28606.87|28606.87|28606.87|28606.87|28606.87|0
1650359310000|2022-04-19 09:08:30|28617.94|28617.94|28617.94|28617.94|28617.94|28617.94|28617.94|28617.94|0
1650359330000|2022-04-19 09:08:50|28612.41|28612.41|28612.41|28612.41|28612.41|28612.41|28612.41|28612.41|0
1650359390000|2022-04-19 09:09:50|28606.87|28606.87|28606.87|28606.87|28606.87|28606.87|28606.87|28606.87|0
1650359400000|2022-04-19 09:10:00|28617.94|28617.94|28617.94|28617.94|28617.94|28617.94|28617.94|28617.94|0
1650359420000|2022-04-19 09:10:20|28612.41|28612.41|28612.41|28612.41|28612.41|28612.41|28612.41|28612.41|0
1650359440000|2022-04-19 09:10:40|28605.94|28605.94|28605.94|28605.94|28605.94|28605.94|28605.94|28605.94|0
1650359450000|2022-04-19 09:10:50|28600.41|28600.41|28600.41|28600.41|28600.41|28600.41|28600.41|28600.41|0
1650359510000|2022-04-19 09:11:50|28594.87|28594.87|28594.87|28594.87|28594.87|28594.87|28594.87|28594.87|0
1650359540000|2022-04-19 09:12:20|28583.8|28583.8|28589.34|28589.34|28589.34|28589.34|28583.8|28583.8|0
1650359560000|2022-04-19 09:12:40|28569.94|28569.94|28569.94|28569.94|28569.94|28569.94|28569.94|28569.94|0
1650359580000|2022-04-19 09:13:00|28564.4|28564.4|28564.4|28564.4|28564.4|28564.4|28564.4|28564.4|0
1650359600000|2022-04-19 09:13:20|28557.94|28557.94|28557.94|28557.94|28557.94|28557.94|28557.94|28557.94|0
1650359620000|2022-04-19 09:13:40|28551.66|28551.66|28551.66|28551.66|28551.66|28551.66|28551.66|28551.66|0
1650359690000|2022-04-19 09:14:50|28546.13|28546.13|28546.13|28546.13|28546.13|28546.13|28546.13|28546.13|0
1650359710000|2022-04-19 09:15:10|28542.99|28542.99|28542.99|28542.99|28542.99|28542.99|28542.99|28542.99|0
1650359720000|2022-04-19 09:15:20|28548.52|28548.52|28554.06|28554.06|28554.06|28554.06|28548.52|28548.52|0
1650359760000|2022-04-19 09:16:00|28547.78|28547.78|28547.78|28547.78|28547.78|28547.78|28547.78|28547.78|0
1650359770000|2022-04-19 09:16:10|28550.92|28550.92|28554.06|28554.06|28554.06|28554.06|28550.92|28550.92|0
1650359780000|2022-04-19 09:16:20|28542.99|28542.99|28542.99|28542.99|28542.99|28542.99|28542.99|28542.99|0
1650359800000|2022-04-19 09:16:40|28548.52|28548.52|28548.52|28548.52|28548.52|28548.52|28548.52|28548.52|0
1650359810000|2022-04-19 09:16:50|28542.06|28542.06|28542.06|28542.06|28542.06|28542.06|28542.06|28542.06|0
1650359930000|2022-04-19 09:18:50|28536.52|28536.52|28536.52|28536.52|28536.52|28536.52|28536.52|28536.52|0
1650360040000|2022-04-19 09:20:40|28553.13|28553.13|28558.66|28558.66|28558.66|28558.66|28553.13|28553.13|0
1650360150000|2022-04-19 09:22:30|28553.13|28553.13|28542.06|28542.06|28553.13|28553.13|28542.06|28542.06|0
1650360160000|2022-04-19 09:22:40|28529.13|28529.13|28535.59|28535.59|28535.59|28535.59|28529.13|28529.13|0
1650360310000|2022-04-19 09:25:10|28513.45|28513.45|28513.45|28513.45|28513.45|28513.45|28513.45|28513.45|0
1650360330000|2022-04-19 09:25:30|28518.99|28518.99|28518.99|28518.99|28518.99|28518.99|28518.99|28518.99|0
1650360350000|2022-04-19 09:25:50|28502.38|28502.38|28502.38|28502.38|28502.38|28502.38|28502.38|28502.38|0
1650360460000|2022-04-19 09:27:40|28482.98|28482.98|28470.05|28470.05|28482.98|28482.98|28470.05|28470.05|0
1650360470000|2022-04-19 09:27:50|28475.59|28475.59|28475.59|28475.59|28475.59|28475.59|28475.59|28475.59|0
1650360480000|2022-04-19 09:28:00|28481.12|28481.12|28481.12|28481.12|28481.12|28481.12|28481.12|28481.12|0
1650360550000|2022-04-19 09:29:10|28458.98|28458.98|28453.45|28453.45|28458.98|28458.98|28447.91|28447.91|0
1650360560000|2022-04-19 09:29:20|28464.52|28464.52|28464.52|28464.52|28464.52|28464.52|28464.52|28464.52|0
1650360580000|2022-04-19 09:29:40|28458.98|28458.98|28453.45|28453.45|28458.98|28458.98|28453.45|28453.45|0
1650360600000|2022-04-19 09:30:00|28459.72|28459.72|28466|28466|28466|28466|28459.72|28459.72|0
1650360670000|2022-04-19 09:31:10|28471.53|28471.53|28471.53|28471.53|28471.53|28471.53|28471.53|28471.53|0
1650360790000|2022-04-19 09:33:10|28466|28466|28466|28466|28466|28466|28466|28466|0
1650360830000|2022-04-19 09:33:50|28471.53|28471.53|28471.53|28471.53|28471.53|28471.53|28471.53|28471.53|0
1650360860000|2022-04-19 09:34:20|28466|28466|28466|28466|28466|28466|28466|28466|0
1650360880000|2022-04-19 09:34:40|28471.53|28471.53|28471.53|28471.53|28471.53|28471.53|28471.53|28471.53|0
1650360940000|2022-04-19 09:35:40|28493.67|28493.67|28493.67|28493.67|28493.67|28493.67|28493.67|28493.67|0
1650360950000|2022-04-19 09:35:50|28499.21|28499.21|28499.21|28499.21|28499.21|28499.21|28499.21|28499.21|0
1650361010000|2022-04-19 09:36:50|28482.6|28482.6|28482.6|28482.6|28482.6|28482.6|28482.6|28482.6|0
1650361060000|2022-04-19 09:37:40|28471.53|28471.53|28462.12|28462.12|28471.53|28471.53|28462.12|28462.12|0
1650361070000|2022-04-19 09:37:50|28473.19|28473.19|28495.33|28495.33|28495.33|28495.33|28473.19|28473.19|0
1650361080000|2022-04-19 09:38:00|28473.19|28473.19|28467.66|28467.66|28473.19|28473.19|28467.66|28467.66|0
1650361090000|2022-04-19 09:38:10|28462.12|28462.12|28462.12|28462.12|28462.12|28462.12|28462.12|28462.12|0
1650361120000|2022-04-19 09:38:40|28473.19|28473.19|28473.19|28473.19|28473.19|28473.19|28473.19|28473.19|0
1650361130000|2022-04-19 09:38:50|28456.59|28456.59|28456.59|28456.59|28456.59|28456.59|28456.59|28456.59|0
1650361190000|2022-04-19 09:39:50|28445.52|28445.52|28445.52|28445.52|28445.52|28445.52|28445.52|28445.52|0
1650361200000|2022-04-19 09:40:00|28456.59|28456.59|28456.59|28456.59|28456.59|28456.59|28456.59|28456.59|0
1650361250000|2022-04-19 09:40:50|28445.52|28445.52|28445.52|28445.52|28445.52|28445.52|28445.52|28445.52|0
1650361310000|2022-04-19 09:41:50|28434.45|28434.45|28427.98|28427.98|28434.45|28434.45|28427.98|28427.98|0
1650361350000|2022-04-19 09:42:30|28444.58|28444.58|28444.58|28444.58|28444.58|28444.58|28444.58|28444.58|0
1650361370000|2022-04-19 09:42:50|28439.05|28439.05|28439.05|28439.05|28439.05|28439.05|28439.05|28439.05|0
1650361430000|2022-04-19 09:43:50|28432.58|28432.58|28432.58|28432.58|28432.58|28432.58|28432.58|28432.58|0
1650361460000|2022-04-19 09:44:20|28435.72|28435.72|28435.72|28435.72|28435.72|28435.72|28435.72|28435.72|0
1650361490000|2022-04-19 09:44:50|28419.12|28419.12|28419.12|28419.12|28419.12|28419.12|28419.12|28419.12|0
1650361550000|2022-04-19 09:45:50|28424.65|28424.65|28424.65|28424.65|28424.65|28424.65|28424.65|28424.65|0
1650361560000|2022-04-19 09:46:00|28430.19|28430.19|28430.19|28430.19|28430.19|28430.19|28430.19|28430.19|0
1650361570000|2022-04-19 09:46:10|28419.12|28419.12|28407.12|28407.12|28419.12|28419.12|28407.12|28407.12|0
1650361610000|2022-04-19 09:46:50|28418.19|28418.19|28424.65|28424.65|28424.65|28424.65|28418.19|28418.19|0
1650361640000|2022-04-19 09:47:20|28419.12|28419.12|28419.12|28419.12|28419.12|28419.12|28419.12|28419.12|0
1650361690000|2022-04-19 09:48:10|28438.52|28438.52|28438.52|28438.52|28438.52|28438.52|28438.52|28438.52|0
1650361710000|2022-04-19 09:48:30|28441.65|28441.65|28441.65|28441.65|28441.65|28441.65|28441.65|28441.65|0
1650361720000|2022-04-19 09:48:40|28444.79|28444.79|28455.86|28455.86|28455.86|28455.86|28444.79|28444.79|0
1650361760000|2022-04-19 09:49:20|28433.72|28433.72|28433.72|28433.72|28433.72|28433.72|28433.72|28433.72|0
1650361870000|2022-04-19 09:51:10|28406.05|28406.05|28406.05|28406.05|28406.05|28406.05|28406.05|28406.05|0
1650361890000|2022-04-19 09:51:30|28394.98|28394.98|28394.98|28394.98|28394.98|28394.98|28394.98|28394.98|0
1650361960000|2022-04-19 09:52:40|28398.12|28398.12|28398.12|28398.12|28398.12|28398.12|28398.12|28398.12|0
1650361970000|2022-04-19 09:52:50|28387.05|28387.05|28387.05|28387.05|28387.05|28387.05|28387.05|28387.05|0
1650362000000|2022-04-19 09:53:20|28392.58|28392.58|28392.58|28392.58|28392.58|28392.58|28392.58|28392.58|0
1650362010000|2022-04-19 09:53:30|28398.86|28398.86|28395.72|28395.72|28398.86|28398.86|28395.72|28395.72|0
1650362020000|2022-04-19 09:53:40|28389.44|28389.44|28389.44|28389.44|28389.44|28389.44|28389.44|28389.44|0
1650362030000|2022-04-19 09:53:50|28378.37|28378.37|28378.37|28378.37|28378.37|28378.37|28378.37|28378.37|0
1650362090000|2022-04-19 09:54:50|28367.31|28367.31|28367.31|28367.31|28367.31|28367.31|28367.31|28367.31|0
1650362100000|2022-04-19 09:55:00|28383.91|28383.91|28383.91|28383.91|28383.91|28383.91|28383.91|28383.91|0
1650362110000|2022-04-19 09:55:10|28380.77|28380.77|28380.77|28380.77|28380.77|28380.77|28380.77|28380.77|0
1650362150000|2022-04-19 09:55:50|28369.7|28369.7|28369.7|28369.7|28369.7|28369.7|28369.7|28369.7|0
1650362270000|2022-04-19 09:57:50|28380.77|28380.77|28380.77|28380.77|28380.77|28380.77|28380.77|28380.77|0
1650362290000|2022-04-19 09:58:10|28391.84|28391.84|28391.84|28391.84|28391.84|28391.84|28391.84|28391.84|0
1650362360000|2022-04-19 09:59:20|28386.31|28386.31|28386.31|28386.31|28386.31|28386.31|28386.31|28386.31|0
1650362390000|2022-04-19 09:59:50|28380.77|28380.77|28380.77|28380.77|28380.77|28380.77|28380.77|28380.77|0
1650362400000|2022-04-19 10:00:00|28374.5|28374.5|28374.5|28374.5|28374.5|28374.5|28374.5|28374.5|0
1650362470000|2022-04-19 10:01:10|28361.56|28361.56|28361.56|28361.56|28361.56|28361.56|28361.56|28361.56|0
1650362490000|2022-04-19 10:01:30|28367.1|28367.1|28367.1|28367.1|28367.1|28367.1|28367.1|28367.1|0
1650362540000|2022-04-19 10:02:20|28373.37|28373.37|28373.37|28373.37|28373.37|28373.37|28373.37|28373.37|0
1650362600000|2022-04-19 10:03:20|28367.84|28367.84|28367.84|28367.84|28367.84|28367.84|28367.84|28367.84|0
1650362720000|2022-04-19 10:05:20|28373.37|28373.37|28373.37|28373.37|28373.37|28373.37|28373.37|28373.37|0
1650362750000|2022-04-19 10:05:50|28367.84|28367.84|28367.84|28367.84|28367.84|28367.84|28367.84|28367.84|0
1650362780000|2022-04-19 10:06:20|28362.3|28362.3|28362.3|28362.3|28362.3|28362.3|28362.3|28362.3|0
1650362800000|2022-04-19 10:06:40|28367.84|28367.84|28367.84|28367.84|28367.84|28367.84|28367.84|28367.84|0
1650362810000|2022-04-19 10:06:50|28362.3|28362.3|28362.3|28362.3|28362.3|28362.3|28362.3|28362.3|0
1650363030000|2022-04-19 10:10:30|28356.03|28356.03|28356.03|28356.03|28356.03|28356.03|28356.03|28356.03|0
1650363050000|2022-04-19 10:10:50|28350.49|28350.49|28350.49|28350.49|28350.49|28350.49|28350.49|28350.49|0
1650363080000|2022-04-19 10:11:20|28363.43|28363.43|28363.43|28363.43|28363.43|28363.43|28363.43|28363.43|0
1650363090000|2022-04-19 10:11:30|28357.89|28357.89|28351.43|28351.43|28357.89|28357.89|28351.43|28351.43|0
1650363100000|2022-04-19 10:11:40|28356.96|28356.96|28362.5|28362.5|28362.5|28362.5|28356.96|28356.96|0
1650363210000|2022-04-19 10:13:30|28368.03|28368.03|28368.03|28368.03|28368.03|28368.03|28368.03|28368.03|0
1650363220000|2022-04-19 10:13:40|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|0
1650363230000|2022-04-19 10:13:50|28373.56|28373.56|28373.56|28373.56|28373.56|28373.56|28373.56|28373.56|0
1650363250000|2022-04-19 10:14:10|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|0
1650363280000|2022-04-19 10:14:40|28373.56|28373.56|28362.5|28362.5|28373.56|28373.56|28362.5|28362.5|0
1650363290000|2022-04-19 10:14:50|28356.96|28356.96|28356.96|28356.96|28356.96|28356.96|28356.96|28356.96|0
1650363310000|2022-04-19 10:15:10|28362.5|28362.5|28381.89|28381.89|28381.89|28381.89|28362.5|28362.5|0
1650363320000|2022-04-19 10:15:20|28388.36|28388.36|28388.36|28388.36|28388.36|28388.36|28388.36|28388.36|0
1650363460000|2022-04-19 10:17:40|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|0
1650363470000|2022-04-19 10:17:50|28360.69|28360.69|28371.76|28371.76|28371.76|28371.76|28360.69|28360.69|0
1650363490000|2022-04-19 10:18:10|28377.29|28377.29|28382.83|28382.83|28382.83|28382.83|28377.29|28377.29|0
1650363570000|2022-04-19 10:19:30|28388.36|28388.36|28388.36|28388.36|28388.36|28388.36|28388.36|28388.36|0
1650363620000|2022-04-19 10:20:20|28393.9|28393.9|28393.9|28393.9|28393.9|28393.9|28393.9|28393.9|0
1650363710000|2022-04-19 10:21:50|28382.83|28382.83|28382.83|28382.83|28382.83|28382.83|28382.83|28382.83|0
1650363740000|2022-04-19 10:22:20|28388.36|28388.36|28388.36|28388.36|28388.36|28388.36|28388.36|28388.36|0
1650363770000|2022-04-19 10:22:50|28393.9|28393.9|28393.9|28393.9|28393.9|28393.9|28393.9|28393.9|0
1650363880000|2022-04-19 10:24:40|28399.43|28399.43|28404.96|28404.96|28404.96|28404.96|28399.43|28399.43|0
1650363940000|2022-04-19 10:25:40|28416.03|28416.03|28416.03|28416.03|28416.03|28416.03|28416.03|28416.03|0
1650363960000|2022-04-19 10:26:00|28421.57|28421.57|28421.57|28421.57|28421.57|28421.57|28421.57|28421.57|0
1650364100000|2022-04-19 10:28:20|28432.64|28432.64|28432.64|28432.64|28432.64|28432.64|28432.64|28432.64|0
1650364120000|2022-04-19 10:28:40|28438.17|28438.17|28438.17|28438.17|28438.17|28438.17|28438.17|28438.17|0
1650364190000|2022-04-19 10:29:50|28443.71|28443.71|28443.71|28443.71|28443.71|28443.71|28443.71|28443.71|0
1650364310000|2022-04-19 10:31:50|28449.24|28449.24|28449.24|28449.24|28449.24|28449.24|28449.24|28449.24|0
1650364330000|2022-04-19 10:32:10|28443.71|28443.71|28443.71|28443.71|28443.71|28443.71|28443.71|28443.71|0
1650364400000|2022-04-19 10:33:20|28421.57|28421.57|28421.57|28421.57|28421.57|28421.57|28421.57|28421.57|0
1650364430000|2022-04-19 10:33:50|28416.03|28416.03|28416.03|28416.03|28416.03|28416.03|28416.03|28416.03|0
1650364510000|2022-04-19 10:35:10|28432.64|28432.64|28432.64|28432.64|28432.64|28432.64|28432.64|28432.64|0
1650364550000|2022-04-19 10:35:50|28427.1|28427.1|28427.1|28427.1|28427.1|28427.1|28427.1|28427.1|0
1650364610000|2022-04-19 10:36:50|28421.57|28421.57|28421.57|28421.57|28421.57|28421.57|28421.57|28421.57|0
1650364620000|2022-04-19 10:37:00|28415.1|28415.1|28424.9|28424.9|28424.9|28424.9|28415.1|28415.1|0
1650364730000|2022-04-19 10:38:50|28419.36|28419.36|28419.36|28419.36|28419.36|28419.36|28419.36|28419.36|0
1650364790000|2022-04-19 10:39:50|28408.29|28408.29|28402.76|28402.76|28408.29|28408.29|28402.76|28402.76|0
1650364800000|2022-04-19 10:40:00|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|0
1650364850000|2022-04-19 10:40:50|28402.76|28402.76|28402.76|28402.76|28402.76|28402.76|28402.76|28402.76|0
1650364880000|2022-04-19 10:41:20|28397.22|28397.22|28397.22|28397.22|28397.22|28397.22|28397.22|28397.22|0
1650364900000|2022-04-19 10:41:40|28402.76|28402.76|28402.76|28402.76|28402.76|28402.76|28402.76|28402.76|0
1650364910000|2022-04-19 10:41:50|28413.83|28413.83|28402.76|28402.76|28413.83|28413.83|28402.76|28402.76|0
1650364970000|2022-04-19 10:42:50|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|0
1650365000000|2022-04-19 10:43:20|28424.9|28424.9|28424.9|28424.9|28424.9|28424.9|28424.9|28424.9|0
1650365010000|2022-04-19 10:43:30|28421.76|28421.76|28413.09|28413.09|28421.76|28421.76|28413.09|28413.09|0
1650365170000|2022-04-19 10:46:10|28406.81|28406.81|28406.81|28406.81|28406.81|28406.81|28406.81|28406.81|0
1650365190000|2022-04-19 10:46:30|28409.95|28409.95|28371.21|28371.21|28409.95|28409.95|28371.21|28371.21|0
1650365200000|2022-04-19 10:46:40|28376.74|28376.74|28376.74|28376.74|28376.74|28376.74|28376.74|28376.74|0
1650365300000|2022-04-19 10:48:20|28382.28|28382.28|28382.28|28382.28|28382.28|28382.28|28382.28|28382.28|0
1650365310000|2022-04-19 10:48:30|28376.74|28376.74|28376.74|28376.74|28376.74|28376.74|28376.74|28376.74|0
1650365330000|2022-04-19 10:48:50|28365.67|28365.67|28365.67|28365.67|28365.67|28365.67|28365.67|28365.67|0
1650365390000|2022-04-19 10:49:50|28354.6|28354.6|28354.6|28354.6|28354.6|28354.6|28354.6|28354.6|0
1650365420000|2022-04-19 10:50:20|28365.67|28365.67|28360.14|28360.14|28365.67|28365.67|28360.14|28360.14|0
1650365450000|2022-04-19 10:50:50|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|0
1650365620000|2022-04-19 10:53:40|28360.14|28360.14|28354.6|28354.6|28360.14|28360.14|28354.6|28354.6|0
1650365630000|2022-04-19 10:53:50|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|0
1650365660000|2022-04-19 10:54:20|28354.6|28354.6|28354.6|28354.6|28354.6|28354.6|28354.6|28354.6|0
1650365670000|2022-04-19 10:54:30|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|0
1650365690000|2022-04-19 10:54:50|28354.6|28354.6|28354.6|28354.6|28354.6|28354.6|28354.6|28354.6|0
1650365700000|2022-04-19 10:55:00|28342.05|28342.05|28342.05|28342.05|28342.05|28342.05|28342.05|28342.05|0
1650365750000|2022-04-19 10:55:50|28336.52|28336.52|28336.52|28336.52|28336.52|28336.52|28336.52|28336.52|0
1650365800000|2022-04-19 10:56:40|28325.45|28325.45|28325.45|28325.45|28325.45|28325.45|28325.45|28325.45|0
1650365810000|2022-04-19 10:56:50|28336.52|28336.52|28342.79|28342.79|28342.79|28342.79|28336.52|28336.52|0
1650365820000|2022-04-19 10:57:00|28337.26|28337.26|28337.26|28337.26|28337.26|28337.26|28337.26|28337.26|0
1650365850000|2022-04-19 10:57:30|28343.53|28343.53|28343.53|28343.53|28343.53|28343.53|28343.53|28343.53|0
1650365870000|2022-04-19 10:57:50|28338|28338|28338|28338|28338|28338|28338|28338|0
1650365890000|2022-04-19 10:58:10|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|28349.07|0
1650365910000|2022-04-19 10:58:30|28343.53|28343.53|28343.53|28343.53|28343.53|28343.53|28343.53|28343.53|0
1650365930000|2022-04-19 10:58:50|28338|28338|28338|28338|28338|28338|28338|28338|0
1650365940000|2022-04-19 10:59:00|28343.53|28343.53|28341.14|28341.14|28352.21|28352.21|28341.14|28341.14|0
1650365950000|2022-04-19 10:59:10|28347.6|28347.6|28360.53|28360.53|28360.53|28360.53|28347.6|28347.6|0
1650365970000|2022-04-19 10:59:30|28366.07|28366.07|28366.07|28366.07|28366.07|28366.07|28366.07|28366.07|0
1650365990000|2022-04-19 10:59:50|28371.6|28371.6|28371.6|28371.6|28371.6|28371.6|28371.6|28371.6|0
1650366000000|2022-04-19 11:00:00|28378.07|28378.07|28372.54|28372.54|28378.07|28378.07|28372.54|28372.54|0
1650366040000|2022-04-19 11:00:40|28367|28367|28367|28367|28367|28367|28367|28367|0
1650366110000|2022-04-19 11:01:50|28372.54|28372.54|28361.47|28361.47|28372.54|28372.54|28361.47|28361.47|0
1650366120000|2022-04-19 11:02:00|28358.33|28358.33|28352.79|28352.79|28358.33|28358.33|28352.79|28352.79|0
1650366140000|2022-04-19 11:02:20|28358.33|28358.33|28358.33|28358.33|28358.33|28358.33|28358.33|28358.33|0
1650366150000|2022-04-19 11:02:30|28352.79|28352.79|28358.33|28358.33|28358.33|28358.33|28352.79|28352.79|0
1650366170000|2022-04-19 11:02:50|28347.26|28347.26|28347.26|28347.26|28347.26|28347.26|28347.26|28347.26|0
1650366220000|2022-04-19 11:03:40|28341.72|28341.72|28330.65|28330.65|28341.72|28341.72|28330.65|28330.65|0
1650366230000|2022-04-19 11:03:50|28336.19|28336.19|28325.12|28325.12|28336.19|28336.19|28325.12|28325.12|0
1650366260000|2022-04-19 11:04:20|28336.19|28336.19|28336.19|28336.19|28336.19|28336.19|28336.19|28336.19|0
1650366270000|2022-04-19 11:04:30|28330.65|28330.65|28325.12|28325.12|28330.65|28330.65|28325.12|28325.12|0
1650366290000|2022-04-19 11:04:50|28319.58|28319.58|28319.58|28319.58|28319.58|28319.58|28319.58|28319.58|0
1650366300000|2022-04-19 11:05:00|28330.65|28330.65|28330.65|28330.65|28330.65|28330.65|28330.65|28330.65|0
1650366320000|2022-04-19 11:05:20|28325.12|28325.12|28325.12|28325.12|28325.12|28325.12|28325.12|28325.12|0
1650366370000|2022-04-19 11:06:10|28321.98|28321.98|28318.84|28318.84|28321.98|28321.98|28318.84|28318.84|0
1650366380000|2022-04-19 11:06:20|28324.38|28324.38|28324.38|28324.38|28324.38|28324.38|28324.38|28324.38|0
1650366390000|2022-04-19 11:06:30|28318.84|28318.84|28324.38|28324.38|28324.38|28324.38|28318.84|28318.84|0
1650366410000|2022-04-19 11:06:50|28318.84|28318.84|28318.84|28318.84|28318.84|28318.84|28318.84|28318.84|0
1650366430000|2022-04-19 11:07:10|28335.45|28335.45|28329.91|28329.91|28335.45|28335.45|28329.91|28329.91|0
1650366440000|2022-04-19 11:07:20|28335.45|28335.45|28335.45|28335.45|28335.45|28335.45|28335.45|28335.45|0
1650366500000|2022-04-19 11:08:20|28340.98|28340.98|28340.98|28340.98|28340.98|28340.98|28340.98|28340.98|0
1650366580000|2022-04-19 11:09:40|28363.12|28363.12|28363.12|28363.12|28363.12|28363.12|28363.12|28363.12|0
1650366590000|2022-04-19 11:09:50|28374.19|28374.19|28377.33|28377.33|28377.33|28377.33|28374.19|28374.19|0
1650366610000|2022-04-19 11:10:10|28366.26|28366.26|28366.26|28366.26|28366.26|28366.26|28366.26|28366.26|0
1650366730000|2022-04-19 11:12:10|28388.4|28388.4|28388.4|28388.4|28388.4|28388.4|28388.4|28388.4|0
1650366770000|2022-04-19 11:12:50|28391.54|28391.54|28391.54|28391.54|28391.54|28391.54|28391.54|28391.54|0
1650366830000|2022-04-19 11:13:50|28369.4|28369.4|28369.4|28369.4|28369.4|28369.4|28369.4|28369.4|0
1650366870000|2022-04-19 11:14:30|28363.86|28363.86|28369.4|28369.4|28369.4|28369.4|28363.86|28363.86|0
1650366930000|2022-04-19 11:15:30|28363.86|28363.86|28374.93|28374.93|28374.93|28374.93|28363.86|28363.86|0
1650366940000|2022-04-19 11:15:40|28378.07|28378.07|28378.07|28378.07|28378.07|28378.07|28378.07|28378.07|0
1650366950000|2022-04-19 11:15:50|28383.6|28383.6|28383.6|28383.6|28383.6|28383.6|28383.6|28383.6|0
1650366980000|2022-04-19 11:16:20|28378.07|28378.07|28378.07|28378.07|28378.07|28378.07|28378.07|28378.07|0
1650367080000|2022-04-19 11:18:00|28372.54|28372.54|28372.54|28372.54|28372.54|28372.54|28372.54|28372.54|0
1650367100000|2022-04-19 11:18:20|28367|28367|28367|28367|28367|28367|28367|28367|0
1650367110000|2022-04-19 11:18:30|28355.93|28355.93|28355.93|28355.93|28355.93|28355.93|28355.93|28355.93|0
1650367130000|2022-04-19 11:18:50|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|28355.93|28355.93|0
1650367220000|2022-04-19 11:20:20|28367|28367|28367|28367|28367|28367|28367|28367|0
1650367250000|2022-04-19 11:20:50|28355.93|28355.93|28355.93|28355.93|28355.93|28355.93|28355.93|28355.93|0
1650367270000|2022-04-19 11:21:10|28367|28367|28367|28367|28367|28367|28367|28367|0
1650367410000|2022-04-19 11:23:30|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|0
1650367450000|2022-04-19 11:24:10|28379|28379|28379|28379|28379|28379|28379|28379|0
1650367460000|2022-04-19 11:24:20|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|0
1650367510000|2022-04-19 11:25:10|28379|28379|28379|28379|28379|28379|28379|28379|0
1650367520000|2022-04-19 11:25:20|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|0
1650367550000|2022-04-19 11:25:50|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|0
1650367570000|2022-04-19 11:26:10|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|0
1650367590000|2022-04-19 11:26:30|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|0
1650367610000|2022-04-19 11:26:50|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|0
1650367620000|2022-04-19 11:27:00|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|28373.47|0
1650367670000|2022-04-19 11:27:50|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|0
1650367740000|2022-04-19 11:29:00|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|0
1650367750000|2022-04-19 11:29:10|28356.86|28356.86|28351.33|28351.33|28356.86|28356.86|28351.33|28351.33|0
1650367760000|2022-04-19 11:29:20|28341.91|28341.91|28341.91|28341.91|28341.91|28341.91|28341.91|28341.91|0
1650367810000|2022-04-19 11:30:10|28347.45|28347.45|28347.45|28347.45|28347.45|28347.45|28347.45|28347.45|0
1650367830000|2022-04-19 11:30:30|28350.59|28350.59|28350.59|28350.59|28350.59|28350.59|28350.59|28350.59|0
1650367850000|2022-04-19 11:30:50|28337.65|28337.65|28318.26|28318.26|28337.65|28337.65|28318.26|28318.26|0
1650367880000|2022-04-19 11:31:20|28323.79|28323.79|28330.07|28330.07|28330.07|28330.07|28323.79|28323.79|0
1650367890000|2022-04-19 11:31:30|28333.2|28333.2|28333.2|28333.2|28333.2|28333.2|28333.2|28333.2|0
1650367900000|2022-04-19 11:31:40|28344.27|28344.27|28344.27|28344.27|28344.27|28344.27|28344.27|28344.27|0
1650367910000|2022-04-19 11:31:50|28349.81|28349.81|28349.81|28349.81|28349.81|28349.81|28349.81|28349.81|0
1650368000000|2022-04-19 11:33:20|28343.34|28343.34|28343.34|28343.34|28343.34|28343.34|28343.34|28343.34|0
1650368020000|2022-04-19 11:33:40|28348.88|28348.88|28345.74|28345.74|28348.88|28348.88|28345.74|28345.74|0
1650368030000|2022-04-19 11:33:50|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|0
1650368120000|2022-04-19 11:35:20|28334.67|28334.67|28334.67|28334.67|28334.67|28334.67|28334.67|28334.67|0
1650368150000|2022-04-19 11:35:50|28323.6|28323.6|28320.46|28320.46|28323.6|28323.6|28320.46|28320.46|0
1650368190000|2022-04-19 11:36:30|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|0
1650368240000|2022-04-19 11:37:20|28326|28326|28326|28326|28326|28326|28326|28326|0
1650368330000|2022-04-19 11:38:50|28322.86|28322.86|28317.32|28317.32|28322.86|28322.86|28314.19|28314.19|0
1650368360000|2022-04-19 11:39:20|28322.86|28322.86|28322.86|28322.86|28322.86|28322.86|28322.86|28322.86|0
1650368490000|2022-04-19 11:41:30|28335.79|28335.79|28335.79|28335.79|28335.79|28335.79|28335.79|28335.79|0
1650368510000|2022-04-19 11:41:50|28324.72|28324.72|28324.72|28324.72|28324.72|28324.72|28324.72|28324.72|0
1650368530000|2022-04-19 11:42:10|28335.79|28335.79|28329.33|28329.33|28335.79|28335.79|28329.33|28329.33|0
1650368540000|2022-04-19 11:42:20|28322.86|28322.86|28309|28309|28322.86|28322.86|28303.46|28303.46|0
1650368580000|2022-04-19 11:43:00|28320.06|28320.06|28314.53|28314.53|28320.06|28320.06|28314.53|28314.53|0
1650368600000|2022-04-19 11:43:20|28311.39|28311.39|28311.39|28311.39|28311.39|28311.39|28311.39|28311.39|0
1650368610000|2022-04-19 11:43:30|28304.93|28304.93|28298.46|28298.46|28304.93|28304.93|28298.46|28298.46|0
1650368630000|2022-04-19 11:43:50|28287.39|28287.39|28274.46|28274.46|28287.39|28287.39|28274.46|28274.46|0
1650368640000|2022-04-19 11:44:00|28279.99|28279.99|28279.99|28279.99|28279.99|28279.99|28279.99|28279.99|0
1650368700000|2022-04-19 11:45:00|28276.85|28276.85|28276.85|28276.85|28276.85|28276.85|28276.85|28276.85|0
1650368750000|2022-04-19 11:45:50|28283.32|28283.32|28277.79|28277.79|28283.32|28283.32|28277.79|28277.79|0
1650368840000|2022-04-19 11:47:20|28283.32|28283.32|28283.32|28283.32|28283.32|28283.32|28283.32|28283.32|0
1650368870000|2022-04-19 11:47:50|28294.39|28294.39|28294.39|28294.39|28294.39|28294.39|28294.39|28294.39|0
1650368910000|2022-04-19 11:48:30|28300.67|28300.67|28300.67|28300.67|28300.67|28300.67|28297.53|28297.53|0
1650368920000|2022-04-19 11:48:40|28303.8|28303.8|28303.8|28303.8|28303.8|28303.8|28303.8|28303.8|0
1650369020000|2022-04-19 11:50:20|28298.27|28298.27|28298.27|28298.27|28298.27|28298.27|28298.27|28298.27|0
1650369060000|2022-04-19 11:51:00|28291.8|28291.8|28291.8|28291.8|28291.8|28291.8|28291.8|28291.8|0
1650369070000|2022-04-19 11:51:10|28294.94|28294.94|28294.94|28294.94|28294.94|28294.94|28294.94|28294.94|0
1650369090000|2022-04-19 11:51:30|28288.47|28288.47|28288.47|28288.47|28288.47|28288.47|28288.47|28288.47|0
1650369190000|2022-04-19 11:53:10|28299.54|28299.54|28294.01|28294.01|28299.54|28299.54|28294.01|28294.01|0
1650369210000|2022-04-19 11:53:30|28287.54|28287.54|28294.01|28294.01|28294.01|28294.01|28281.08|28281.08|0
1650369220000|2022-04-19 11:53:40|28281.08|28281.08|28281.08|28281.08|28281.08|28281.08|28281.08|28281.08|0
1650369270000|2022-04-19 11:54:30|28287.54|28287.54|28287.54|28287.54|28287.54|28287.54|28287.54|28287.54|0
1650369280000|2022-04-19 11:54:40|28290.68|28290.68|28290.68|28290.68|28290.68|28290.68|28290.68|28290.68|0
1650369360000|2022-04-19 11:56:00|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|0
1650369380000|2022-04-19 11:56:20|28318.35|28318.35|28323.89|28323.89|28323.89|28323.89|28318.35|28318.35|0
1650369430000|2022-04-19 11:57:10|28317.42|28317.42|28317.42|28317.42|28317.42|28317.42|28317.42|28317.42|0
1650369440000|2022-04-19 11:57:20|28322.96|28322.96|28329.42|28329.42|28329.42|28329.42|28322.96|28322.96|0
1650369490000|2022-04-19 11:58:10|28334.96|28334.96|28334.96|28334.96|28334.96|28334.96|28334.96|28334.96|0
1650369570000|2022-04-19 11:59:30|28329.42|28329.42|28329.42|28329.42|28329.42|28329.42|28329.42|28329.42|0
1650369590000|2022-04-19 11:59:50|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|0
1650369630000|2022-04-19 12:00:30|28312.82|28312.82|28312.82|28312.82|28312.82|28312.82|28312.82|28312.82|0
1650369640000|2022-04-19 12:00:40|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|28323.89|0
1650369700000|2022-04-19 12:01:40|28318.35|28318.35|28318.35|28318.35|28318.35|28318.35|28318.35|28318.35|0
1650369710000|2022-04-19 12:01:50|28312.82|28312.82|28312.82|28312.82|28312.82|28312.82|28312.82|28312.82|0
1650369740000|2022-04-19 12:02:20|28318.35|28318.35|28318.35|28318.35|28318.35|28318.35|28318.35|28318.35|0
1650369800000|2022-04-19 12:03:20|28312.82|28312.82|28312.82|28312.82|28312.82|28312.82|28312.82|28312.82|0
1650369850000|2022-04-19 12:04:10|28319.29|28319.29|28324.82|28324.82|28324.82|28324.82|28319.29|28319.29|0
1650369950000|2022-04-19 12:05:50|28313.75|28313.75|28313.75|28313.75|28313.75|28313.75|28313.75|28313.75|0
1650369960000|2022-04-19 12:06:00|28324.82|28324.82|28324.82|28324.82|28324.82|28324.82|28324.82|28324.82|0
1650370010000|2022-04-19 12:06:50|28331.29|28331.29|28332.22|28332.22|28337.75|28337.75|28331.29|28331.29|0
1650370050000|2022-04-19 12:07:30|28335.36|28335.36|28335.36|28335.36|28335.36|28335.36|28335.36|28335.36|0
1650370070000|2022-04-19 12:07:50|28329.82|28329.82|28329.82|28329.82|28329.82|28329.82|28329.82|28329.82|0
1650370080000|2022-04-19 12:08:00|28335.36|28335.36|28335.36|28335.36|28335.36|28335.36|28335.36|28335.36|0
1650370120000|2022-04-19 12:08:40|28329.82|28329.82|28329.82|28329.82|28329.82|28329.82|28329.82|28329.82|0
1650370160000|2022-04-19 12:09:20|28318.75|28318.75|28318.75|28318.75|28318.75|28318.75|28318.75|28318.75|0
1650370170000|2022-04-19 12:09:30|28315.61|28315.61|28315.61|28315.61|28315.61|28315.61|28315.61|28315.61|0
1650370180000|2022-04-19 12:09:40|28321.15|28321.15|28314.87|28314.87|28321.15|28321.15|28314.87|28314.87|0
1650370190000|2022-04-19 12:09:50|28309.34|28309.34|28309.34|28309.34|28309.34|28309.34|28309.34|28309.34|0
1650370280000|2022-04-19 12:11:20|28302.87|28302.87|28302.87|28302.87|28302.87|28302.87|28302.87|28302.87|0
1650370290000|2022-04-19 12:11:30|28296.41|28296.41|28296.41|28296.41|28296.41|28296.41|28296.41|28296.41|0
1650370340000|2022-04-19 12:12:20|28293.27|28293.27|28293.27|28293.27|28293.27|28293.27|28293.27|28293.27|0
1650370360000|2022-04-19 12:12:40|28287.73|28287.73|28287.73|28287.73|28287.73|28287.73|28287.73|28287.73|0
1650370450000|2022-04-19 12:14:10|28281.27|28281.27|28268.33|28268.33|28281.27|28281.27|28268.33|28268.33|0
1650370490000|2022-04-19 12:14:50|28257.27|28257.27|28257.27|28257.27|28257.27|28257.27|28257.27|28257.27|0
1650370620000|2022-04-19 12:17:00|28254.13|28254.13|28254.13|28254.13|28254.13|28254.13|28254.13|28254.13|0
1650370640000|2022-04-19 12:17:20|28247.66|28247.66|28247.66|28247.66|28247.66|28247.66|28247.66|28247.66|0
1650370680000|2022-04-19 12:18:00|28253.2|28253.2|28253.2|28253.2|28253.2|28253.2|28253.2|28253.2|0
1650370690000|2022-04-19 12:18:10|28258.73|28258.73|28255.59|28255.59|28258.73|28258.73|28255.59|28255.59|0
1650370710000|2022-04-19 12:18:30|28258.73|28258.73|28258.73|28258.73|28258.73|28258.73|28258.73|28258.73|0
1650370750000|2022-04-19 12:19:10|28252.26|28252.26|28252.26|28252.26|28252.26|28252.26|28252.26|28252.26|0
1650370760000|2022-04-19 12:19:20|28246.73|28246.73|28246.73|28246.73|28246.73|28246.73|28246.73|28246.73|0
1650370810000|2022-04-19 12:20:10|28274.4|28274.4|28274.4|28274.4|28274.4|28274.4|28274.4|28274.4|0
1650370820000|2022-04-19 12:20:20|28277.54|28277.54|28277.54|28277.54|28277.54|28277.54|28277.54|28277.54|0
1650370850000|2022-04-19 12:20:50|28274.4|28274.4|28268.87|28268.87|28274.4|28274.4|28268.87|28268.87|0
1650370870000|2022-04-19 12:21:10|28265.73|28265.73|28265.73|28265.73|28265.73|28265.73|28265.73|28265.73|0
1650371020000|2022-04-19 12:23:40|28260.2|28260.2|28260.2|28260.2|28260.2|28260.2|28260.2|28260.2|0
1650371060000|2022-04-19 12:24:20|28265.73|28265.73|28265.73|28265.73|28265.73|28265.73|28265.73|28265.73|0
1650371070000|2022-04-19 12:24:30|28268.87|28268.87|28263.33|28263.33|28268.87|28268.87|28263.33|28263.33|0
1650371110000|2022-04-19 12:25:10|28257.06|28257.06|28257.06|28257.06|28257.06|28257.06|28257.06|28257.06|0
1650371140000|2022-04-19 12:25:40|28260.2|28260.2|28263.33|28263.33|28263.33|28263.33|28260.2|28260.2|0
1650371260000|2022-04-19 12:27:40|28252.26|28252.26|28252.26|28252.26|28252.26|28252.26|28252.26|28252.26|0
1650371270000|2022-04-19 12:27:50|28246.73|28246.73|28246.73|28246.73|28246.73|28246.73|28246.73|28246.73|0
1650371310000|2022-04-19 12:28:30|28249.87|28249.87|28249.87|28249.87|28249.87|28249.87|28249.87|28249.87|0
1650371360000|2022-04-19 12:29:20|28260.94|28260.94|28272.01|28272.01|28272.01|28272.01|28260.94|28260.94|0
1650371410000|2022-04-19 12:30:10|28266.47|28266.47|28266.47|28266.47|28266.47|28266.47|28266.47|28266.47|0
1650371420000|2022-04-19 12:30:20|28260.94|28260.94|28260.94|28260.94|28260.94|28260.94|28260.94|28260.94|0
1650371570000|2022-04-19 12:32:50|28255.4|28255.4|28255.4|28255.4|28255.4|28255.4|28255.4|28255.4|0
1650371600000|2022-04-19 12:33:20|28266.47|28266.47|28285.87|28285.87|28285.87|28285.87|28266.47|28266.47|0
1650371630000|2022-04-19 12:33:50|28280.34|28280.34|28280.34|28280.34|28280.34|28280.34|28280.34|28280.34|0
1650371690000|2022-04-19 12:34:50|28285.87|28285.87|28285.87|28285.87|28285.87|28285.87|28285.87|28285.87|0
1650371840000|2022-04-19 12:37:20|28279.4|28279.4|28272.94|28272.94|28279.4|28279.4|28272.94|28272.94|0
1650371850000|2022-04-19 12:37:30|28267.4|28267.4|28260.94|28260.94|28267.4|28267.4|28260.94|28260.94|0
1650371860000|2022-04-19 12:37:40|28264.07|28264.07|28267.21|28267.21|28267.21|28267.21|28264.07|28264.07|0
1650371870000|2022-04-19 12:37:50|28270.35|28270.35|28264.82|28264.82|28270.35|28270.35|28261.68|28261.68|0
1650371880000|2022-04-19 12:38:00|28267.95|28267.95|28267.95|28267.95|28267.95|28267.95|28267.95|28267.95|0
1650371890000|2022-04-19 12:38:10|28287.35|28287.35|28274.42|28274.42|28287.35|28287.35|28274.42|28274.42|0
1650371910000|2022-04-19 12:38:30|28285.49|28285.49|28285.49|28285.49|28285.49|28285.49|28285.49|28285.49|0
1650371930000|2022-04-19 12:38:50|28279.02|28279.02|28279.02|28279.02|28279.02|28279.02|28279.02|28279.02|0
1650371950000|2022-04-19 12:39:10|28295.63|28295.63|28295.63|28295.63|28295.63|28295.63|28295.63|28295.63|0
1650371960000|2022-04-19 12:39:20|28298.76|28298.76|28298.76|28298.76|28298.76|28298.76|28298.76|28298.76|0
1650371970000|2022-04-19 12:39:30|28293.23|28293.23|28293.23|28293.23|28293.23|28293.23|28293.23|28293.23|0
1650372050000|2022-04-19 12:40:50|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|0
1650372070000|2022-04-19 12:41:10|28282.16|28282.16|28282.16|28282.16|28282.16|28282.16|28282.16|28282.16|0
1650372160000|2022-04-19 12:42:40|28304.3|28304.3|28304.3|28304.3|28304.3|28304.3|28304.3|28304.3|0
1650372180000|2022-04-19 12:43:00|28309.83|28309.83|28304.3|28304.3|28309.83|28309.83|28304.3|28304.3|0
1650372190000|2022-04-19 12:43:10|28310.77|28310.77|28310.77|28310.77|28310.77|28310.77|28310.77|28310.77|0
1650372230000|2022-04-19 12:43:50|28305.23|28305.23|28305.23|28305.23|28305.23|28305.23|28305.23|28305.23|0
1650372240000|2022-04-19 12:44:00|28316.3|28316.3|28316.3|28316.3|28316.3|28316.3|28316.3|28316.3|0
1650372250000|2022-04-19 12:44:10|28321.83|28321.83|28324.97|28324.97|28324.97|28324.97|28321.83|28321.83|0
1650372260000|2022-04-19 12:44:20|28319.44|28319.44|28316.3|28316.3|28319.44|28319.44|28316.3|28316.3|0
1650372300000|2022-04-19 12:45:00|28321.83|28321.83|28321.83|28321.83|28321.83|28321.83|28321.83|28321.83|0
1650372330000|2022-04-19 12:45:30|28316.3|28316.3|28316.3|28316.3|28316.3|28316.3|28316.3|28316.3|0
1650372340000|2022-04-19 12:45:40|28303.37|28303.37|28303.37|28303.37|28303.37|28303.37|28303.37|28303.37|0
1650372350000|2022-04-19 12:45:50|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|0
1650372360000|2022-04-19 12:46:00|28294.7|28294.7|28294.7|28294.7|28294.7|28294.7|28294.7|28294.7|0
1650372390000|2022-04-19 12:46:30|28300.23|28300.23|28300.23|28300.23|28300.23|28300.23|28300.23|28300.23|0
1650372400000|2022-04-19 12:46:40|28303.37|28303.37|28306.51|28306.51|28306.51|28306.51|28303.37|28303.37|0
1650372470000|2022-04-19 12:47:50|28295.44|28295.44|28295.44|28295.44|28295.44|28295.44|28295.44|28295.44|0
1650372550000|2022-04-19 12:49:10|28306.51|28306.51|28306.51|28306.51|28306.51|28306.51|28306.51|28306.51|0
1650372590000|2022-04-19 12:49:50|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|0
1650372670000|2022-04-19 12:51:10|28309.83|28309.83|28309.83|28309.83|28309.83|28309.83|28309.83|28309.83|0
1650372710000|2022-04-19 12:51:50|28304.3|28304.3|28298.76|28298.76|28304.3|28304.3|28298.76|28298.76|0
1650372800000|2022-04-19 12:53:20|28309.83|28309.83|28309.83|28309.83|28309.83|28309.83|28309.83|28309.83|0
1650372860000|2022-04-19 12:54:20|28303.56|28303.56|28303.56|28303.56|28303.56|28303.56|28303.56|28303.56|0
1650372920000|2022-04-19 12:55:20|28309.09|28309.09|28309.09|28309.09|28309.09|28309.09|28309.09|28309.09|0
1650372940000|2022-04-19 12:55:40|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|0
1650372950000|2022-04-19 12:55:50|28325.7|28325.7|28320.16|28320.16|28325.7|28325.7|28320.16|28320.16|0
1650373020000|2022-04-19 12:57:00|28314.63|28314.63|28309.09|28309.09|28314.63|28314.63|28309.09|28309.09|0
1650373030000|2022-04-19 12:57:10|28296.16|28296.16|28296.16|28296.16|28296.16|28296.16|28296.16|28296.16|0
1650373050000|2022-04-19 12:57:30|28289.69|28289.69|28283.23|28283.23|28289.69|28289.69|28283.23|28283.23|0
1650373080000|2022-04-19 12:58:00|28286.37|28286.37|28283.23|28283.23|28286.37|28286.37|28283.23|28283.23|0
1650373160000|2022-04-19 12:59:20|28277.69|28277.69|28277.69|28277.69|28277.69|28277.69|28277.69|28277.69|0
1650373170000|2022-04-19 12:59:30|28274.56|28274.56|28274.56|28274.56|28274.56|28274.56|28274.56|28274.56|0
1650373200000|2022-04-19 13:00:00|28269.02|28269.02|28269.02|28269.02|28269.02|28269.02|28269.02|28269.02|0
1650373250000|2022-04-19 13:00:50|28263.49|28263.49|28263.49|28263.49|28263.49|28263.49|28263.49|28263.49|0
1650373290000|2022-04-19 13:01:30|28274.56|28274.56|28274.56|28274.56|28274.56|28274.56|28274.56|28274.56|0
1650373360000|2022-04-19 13:02:40|28269.02|28269.02|28269.02|28269.02|28269.02|28269.02|28269.02|28269.02|0
1650373370000|2022-04-19 13:02:50|28274.56|28274.56|28269.02|28269.02|28274.56|28274.56|28269.02|28269.02|0
1650373390000|2022-04-19 13:03:10|28280.09|28280.09|28280.09|28280.09|28280.09|28280.09|28280.09|28280.09|0
1650373400000|2022-04-19 13:03:20|28274.56|28274.56|28274.56|28274.56|28274.56|28274.56|28274.56|28274.56|0
1650373410000|2022-04-19 13:03:30|28268.09|28268.09|28268.09|28268.09|28268.09|28268.09|28268.09|28268.09|0
1650373430000|2022-04-19 13:03:50|28261.62|28261.62|28267.16|28267.16|28272.69|28272.69|28261.62|28261.62|0
1650373450000|2022-04-19 13:04:10|28278.23|28278.23|28278.23|28278.23|28278.23|28278.23|28278.23|28278.23|0
1650373460000|2022-04-19 13:04:20|28284.69|28284.69|28284.69|28284.69|28284.69|28284.69|28284.69|28284.69|0
1650373500000|2022-04-19 13:05:00|28291.16|28291.16|28291.16|28291.16|28291.16|28291.16|28291.16|28291.16|0
1650373510000|2022-04-19 13:05:10|28296.69|28296.69|28296.69|28296.69|28296.69|28296.69|28296.69|28296.69|0
1650373520000|2022-04-19 13:05:20|28291.16|28291.16|28291.16|28291.16|28291.16|28291.16|28291.16|28291.16|0
1650373540000|2022-04-19 13:05:40|28288.02|28288.02|28282.49|28282.49|28288.02|28288.02|28282.49|28282.49|0
1650373550000|2022-04-19 13:05:50|28276.95|28276.95|28276.95|28276.95|28276.95|28276.95|28276.95|28276.95|0
1650373580000|2022-04-19 13:06:20|28271.42|28271.42|28271.42|28271.42|28271.42|28271.42|28271.42|28271.42|0
1650373610000|2022-04-19 13:06:50|28252.02|28252.02|28240.02|28240.02|28252.02|28252.02|28240.02|28240.02|0
1650373630000|2022-04-19 13:07:10|28234.48|28234.48|28231.35|28231.35|28234.48|28234.48|28231.35|28231.35|0
1650373730000|2022-04-19 13:08:50|28225.81|28225.81|28225.81|28225.81|28225.81|28225.81|28225.81|28225.81|0
1650373750000|2022-04-19 13:09:10|28232.28|28232.28|28232.28|28232.28|28232.28|28232.28|28232.28|28232.28|0
1650373780000|2022-04-19 13:09:40|28226.74|28226.74|28226.74|28226.74|28226.74|28226.74|28226.74|28226.74|0
1650373790000|2022-04-19 13:09:50|28215.67|28215.67|28215.67|28215.67|28215.67|28215.67|28215.67|28215.67|0
1650373830000|2022-04-19 13:10:30|28232.28|28232.28|28210.14|28210.14|28232.28|28232.28|28210.14|28210.14|0
1650373840000|2022-04-19 13:10:40|28207|28207|28212.54|28212.54|28212.54|28212.54|28207|28207|0
1650373850000|2022-04-19 13:10:50|28207|28207|28207|28207|28207|28207|28207|28207|0
1650373880000|2022-04-19 13:11:20|28218.07|28218.07|28218.07|28218.07|28218.07|28218.07|28218.07|28218.07|0
1650373890000|2022-04-19 13:11:30|28205.14|28205.14|28199.6|28199.6|28205.14|28205.14|28199.6|28199.6|0
1650373900000|2022-04-19 13:11:40|28205.88|28205.88|28211.41|28211.41|28211.41|28211.41|28205.88|28205.88|0
1650373910000|2022-04-19 13:11:50|28194.81|28194.81|28194.81|28194.81|28194.81|28194.81|28194.81|28194.81|0
1650373970000|2022-04-19 13:12:50|28183.74|28183.74|28183.74|28183.74|28183.74|28183.74|28183.74|28183.74|0
1650374040000|2022-04-19 13:14:00|28194.81|28194.81|28194.81|28194.81|28194.81|28194.81|28194.81|28194.81|0
1650374060000|2022-04-19 13:14:20|28197.95|28197.95|28197.95|28197.95|28197.95|28197.95|28197.95|28197.95|0
1650374090000|2022-04-19 13:14:50|28192.41|28192.41|28192.41|28192.41|28192.41|28192.41|28192.41|28192.41|0
1650374100000|2022-04-19 13:15:00|28209.02|28209.02|28209.02|28209.02|28209.02|28209.02|28209.02|28209.02|0
1650374110000|2022-04-19 13:15:10|28214.55|28214.55|28214.55|28214.55|28214.55|28214.55|28214.55|28214.55|0
1650374130000|2022-04-19 13:15:30|28217.69|28217.69|28217.69|28217.69|28217.69|28217.69|28217.69|28217.69|0
1650374160000|2022-04-19 13:16:00|28223.22|28223.22|28223.22|28223.22|28223.22|28223.22|28223.22|28223.22|0
1650374170000|2022-04-19 13:16:10|28226.36|28226.36|28226.36|28226.36|28226.36|28226.36|28226.36|28226.36|0
1650374210000|2022-04-19 13:16:50|28215.29|28215.29|28215.29|28215.29|28215.29|28215.29|28215.29|28215.29|0
1650374220000|2022-04-19 13:17:00|28218.43|28218.43|28212.89|28212.89|28218.43|28218.43|28212.89|28212.89|0
1650374240000|2022-04-19 13:17:20|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|0
1650374260000|2022-04-19 13:17:40|28203.1|28203.1|28203.1|28203.1|28203.1|28203.1|28203.1|28203.1|0
1650374270000|2022-04-19 13:17:50|28214.17|28214.17|28208.63|28208.63|28219.7|28219.7|28208.63|28208.63|0
1650374290000|2022-04-19 13:18:10|28205.5|28205.5|28205.5|28205.5|28205.5|28205.5|28205.5|28205.5|0
1650374330000|2022-04-19 13:18:50|28199.96|28199.96|28199.96|28199.96|28199.96|28199.96|28199.96|28199.96|0
1650374370000|2022-04-19 13:19:30|28193.5|28193.5|28193.5|28193.5|28193.5|28193.5|28193.5|28193.5|0
1650374390000|2022-04-19 13:19:50|28187.96|28187.96|28187.96|28187.96|28187.96|28187.96|28187.96|28187.96|0
1650374430000|2022-04-19 13:20:30|28182.43|28182.43|28182.43|28182.43|28182.43|28182.43|28182.43|28182.43|0
1650374450000|2022-04-19 13:20:50|28176.89|28176.89|28176.89|28176.89|28176.89|28176.89|28176.89|28176.89|0
1650374470000|2022-04-19 13:21:10|28183.36|28183.36|28183.36|28183.36|28183.36|28183.36|28183.36|28183.36|0
1650374480000|2022-04-19 13:21:20|28177.82|28177.82|28177.82|28177.82|28177.82|28177.82|28177.82|28177.82|0
1650374540000|2022-04-19 13:22:20|28155.68|28155.68|28177.82|28177.82|28177.82|28177.82|28155.68|28155.68|0
1650374580000|2022-04-19 13:23:00|28183.36|28183.36|28183.36|28183.36|28183.36|28183.36|28183.36|28183.36|0
1650374590000|2022-04-19 13:23:10|28188.89|28188.89|28195.17|28195.17|28195.17|28195.17|28188.89|28188.89|0
1650374640000|2022-04-19 13:24:00|28201.44|28201.44|28204.58|28204.58|28204.58|28204.58|28201.44|28201.44|0
1650374670000|2022-04-19 13:24:30|28215.65|28215.65|28234.12|28234.12|28234.12|28234.12|28215.65|28215.65|0
1650374690000|2022-04-19 13:24:50|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|0
1650374730000|2022-04-19 13:25:30|28231.72|28231.72|28231.72|28231.72|28231.72|28231.72|28231.72|28231.72|0
1650374750000|2022-04-19 13:25:50|28226.19|28226.19|28226.19|28226.19|28226.19|28226.19|28226.19|28226.19|0
1650374790000|2022-04-19 13:26:30|28237.26|28237.26|28237.26|28237.26|28237.26|28237.26|28237.26|28237.26|0
1650374810000|2022-04-19 13:26:50|28226.19|28226.19|28226.19|28226.19|28226.19|28226.19|28226.19|28226.19|0
1650374820000|2022-04-19 13:27:00|28219.91|28219.91|28219.91|28219.91|28219.91|28219.91|28219.91|28219.91|0
1650374870000|2022-04-19 13:27:50|28216.77|28216.77|28211.24|28211.24|28216.77|28216.77|28211.24|28211.24|0
1650374940000|2022-04-19 13:29:00|28222.31|28222.31|28222.31|28222.31|28222.31|28222.31|28222.31|28222.31|0
1650374970000|2022-04-19 13:29:30|28227.84|28227.84|28233.38|28233.38|28233.38|28233.38|28227.84|28227.84|0
1650375000000|2022-04-19 13:30:00|28239.84|28239.84|28250.91|28250.91|28250.91|28250.91|28239.84|28239.84|0
1650375020000|2022-04-19 13:30:20|28239.84|28239.84|28239.84|28239.84|28239.84|28239.84|28239.84|28239.84|0
1650375040000|2022-04-19 13:30:40|28234.31|28234.31|28234.31|28234.31|28234.31|28234.31|28234.31|28234.31|0
1650375050000|2022-04-19 13:30:50|28245.38|28245.38|28250.91|28250.91|28250.91|28250.91|28245.38|28245.38|0
1650375060000|2022-04-19 13:31:00|28267.52|28267.52|28327.33|28327.33|28327.33|28327.33|28267.52|28267.52|0
1650375070000|2022-04-19 13:31:10|28332.87|28332.87|28321.8|28321.8|28332.87|28332.87|28321.8|28321.8|0
1650375080000|2022-04-19 13:31:20|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|28316.26|0
1650375090000|2022-04-19 13:31:30|28299.66|28299.66|28299.66|28299.66|28299.66|28299.66|28299.66|28299.66|0
1650375100000|2022-04-19 13:31:40|28293.38|28293.38|28287.85|28287.85|28293.38|28293.38|28282.31|28282.31|0
1650375110000|2022-04-19 13:31:50|28294.31|28294.31|28280.11|28280.11|28294.31|28294.31|28280.11|28280.11|0
1650375120000|2022-04-19 13:32:00|28302.25|28302.25|28302.25|28302.25|28302.25|28302.25|28302.25|28302.25|0
1650375140000|2022-04-19 13:32:20|28285.64|28285.64|28280.11|28280.11|28285.64|28285.64|28280.11|28280.11|0
1650375160000|2022-04-19 13:32:40|28291.18|28291.18|28291.18|28291.18|28291.18|28291.18|28291.18|28291.18|0
1650375170000|2022-04-19 13:32:50|28302.25|28302.25|28307.78|28307.78|28307.78|28307.78|28302.25|28302.25|0
1650375180000|2022-04-19 13:33:00|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|28313.31|0
1650375210000|2022-04-19 13:33:30|28307.78|28307.78|28307.78|28307.78|28307.78|28307.78|28307.78|28307.78|0
1650375230000|2022-04-19 13:33:50|28318.85|28318.85|28318.85|28318.85|28318.85|28318.85|28318.85|28318.85|0
1650375250000|2022-04-19 13:34:10|28324.38|28324.38|28340.99|28340.99|28340.99|28340.99|28324.38|28324.38|0
1650375260000|2022-04-19 13:34:20|28334.52|28334.52|28323.45|28323.45|28334.52|28334.52|28323.45|28323.45|0
1650375280000|2022-04-19 13:34:40|28329.73|28329.73|28339.14|28339.14|28339.14|28339.14|28329.73|28329.73|0
1650375290000|2022-04-19 13:34:50|28333.61|28333.61|28333.61|28333.61|28333.61|28333.61|28333.61|28333.61|0
1650375320000|2022-04-19 13:35:20|28327.33|28327.33|28306.66|28306.66|28327.33|28327.33|28306.66|28306.66|0
1650375330000|2022-04-19 13:35:30|28295.59|28295.59|28295.59|28295.59|28295.59|28295.59|28295.59|28295.59|0
1650375340000|2022-04-19 13:35:40|28289.31|28289.31|28289.31|28289.31|28289.31|28289.31|28289.31|28289.31|0
1650375350000|2022-04-19 13:35:50|28300.38|28300.38|28300.38|28300.38|28300.38|28300.38|28300.38|28300.38|0
1650375410000|2022-04-19 13:36:50|28294.85|28294.85|28294.85|28294.85|28294.85|28294.85|28294.85|28294.85|0
1650375420000|2022-04-19 13:37:00|28305.92|28305.92|28305.92|28305.92|28305.92|28305.92|28305.92|28305.92|0
1650375450000|2022-04-19 13:37:30|28300.38|28300.38|28300.38|28300.38|28300.38|28300.38|28300.38|28300.38|0
1650375470000|2022-04-19 13:37:50|28294.85|28294.85|28294.85|28294.85|28294.85|28294.85|28294.85|28294.85|0
1650375520000|2022-04-19 13:38:40|28288.38|28288.38|28288.38|28288.38|28288.38|28288.38|28288.38|28288.38|0
1650375530000|2022-04-19 13:38:50|28282.85|28282.85|28282.85|28282.85|28282.85|28282.85|28282.85|28282.85|0
1650375540000|2022-04-19 13:39:00|28279.71|28279.71|28279.71|28279.71|28279.71|28279.71|28279.71|28279.71|0
1650375570000|2022-04-19 13:39:30|28263.1|28263.1|28256.83|28256.83|28263.1|28263.1|28256.83|28256.83|0
1650375580000|2022-04-19 13:39:40|28262.36|28262.36|28265.5|28265.5|28265.5|28265.5|28262.36|28262.36|0
1650375590000|2022-04-19 13:39:50|28259.04|28259.04|28259.04|28259.04|28259.04|28259.04|28259.04|28259.04|0
1650375610000|2022-04-19 13:40:10|28264.57|28264.57|28264.57|28264.57|28264.57|28264.57|28264.57|28264.57|0
1650375620000|2022-04-19 13:40:20|28259.04|28259.04|28259.04|28259.04|28259.04|28259.04|28259.04|28259.04|0
1650375640000|2022-04-19 13:40:40|28270.11|28270.11|28270.11|28270.11|28270.11|28270.11|28270.11|28270.11|0
1650375650000|2022-04-19 13:40:50|28264.57|28264.57|28264.57|28264.57|28264.57|28264.57|28264.57|28264.57|0
1650375680000|2022-04-19 13:41:20|28259.04|28259.04|28255.9|28255.9|28259.04|28259.04|28255.9|28255.9|0
1650375710000|2022-04-19 13:41:50|28244.83|28244.83|28244.83|28244.83|28244.83|28244.83|28244.83|28244.83|0
1650375730000|2022-04-19 13:42:10|28255.9|28255.9|28266.97|28266.97|28266.97|28266.97|28255.9|28255.9|0
1650375740000|2022-04-19 13:42:20|28261.43|28261.43|28261.43|28261.43|28261.43|28261.43|28261.43|28261.43|0
1650375750000|2022-04-19 13:42:30|28266.97|28266.97|28261.43|28261.43|28266.97|28266.97|28261.43|28261.43|0
1650375760000|2022-04-19 13:42:40|28266.97|28266.97|28266.97|28266.97|28266.97|28266.97|28266.97|28266.97|0
1650375770000|2022-04-19 13:42:50|28272.5|28272.5|28298.71|28298.71|28298.71|28298.71|28272.5|28272.5|0
1650375780000|2022-04-19 13:43:00|28304.25|28304.25|28312.92|28312.92|28312.92|28312.92|28304.25|28304.25|0
1650375800000|2022-04-19 13:43:20|28307.38|28307.38|28307.38|28307.38|28307.38|28307.38|28307.38|28307.38|0
1650375810000|2022-04-19 13:43:30|28301.85|28301.85|28301.85|28301.85|28301.85|28301.85|28301.85|28301.85|0
1650375830000|2022-04-19 13:43:50|28296.31|28296.31|28287.64|28287.64|28296.31|28296.31|28287.64|28287.64|0
1650375840000|2022-04-19 13:44:00|28293.18|28293.18|28286.71|28286.71|28293.18|28293.18|28286.71|28286.71|0
1650375860000|2022-04-19 13:44:20|28297.78|28297.78|28304.05|28304.05|28304.05|28304.05|28297.78|28297.78|0
1650375890000|2022-04-19 13:44:50|28292.98|28292.98|28292.98|28292.98|28292.98|28292.98|28292.98|28292.98|0
1650375900000|2022-04-19 13:45:00|28298.52|28298.52|28298.52|28298.52|28298.52|28298.52|28298.52|28298.52|0
1650375910000|2022-04-19 13:45:10|28292.05|28292.05|28297.59|28297.59|28297.59|28297.59|28292.05|28292.05|0
1650375920000|2022-04-19 13:45:20|28292.05|28292.05|28292.05|28292.05|28292.05|28292.05|28292.05|28292.05|0
1650375930000|2022-04-19 13:45:30|28288.92|28288.92|28282.45|28282.45|28288.92|28288.92|28282.45|28282.45|0
1650375940000|2022-04-19 13:45:40|28279.31|28279.31|28279.31|28279.31|28279.31|28279.31|28279.31|28279.31|0
1650375950000|2022-04-19 13:45:50|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|0
1650375970000|2022-04-19 13:46:10|28273.78|28273.78|28273.78|28273.78|28273.78|28273.78|28273.78|28273.78|0
1650375990000|2022-04-19 13:46:30|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|0
1650376010000|2022-04-19 13:46:50|28262.71|28262.71|28262.71|28262.71|28262.71|28262.71|28262.71|28262.71|0
1650376040000|2022-04-19 13:47:20|28273.78|28273.78|28268.24|28268.24|28273.78|28273.78|28268.24|28268.24|0
1650376050000|2022-04-19 13:47:30|28279.31|28279.31|28279.31|28279.31|28279.31|28279.31|28279.31|28279.31|0
1650376060000|2022-04-19 13:47:40|28295.92|28295.92|28302.19|28302.19|28302.19|28302.19|28295.92|28295.92|0
1650376090000|2022-04-19 13:48:10|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|0
1650376110000|2022-04-19 13:48:30|28280.05|28280.05|28267.12|28267.12|28280.05|28280.05|28267.12|28267.12|0
1650376120000|2022-04-19 13:48:40|28278.19|28278.19|28278.19|28278.19|28278.19|28278.19|28278.19|28278.19|0
1650376130000|2022-04-19 13:48:50|28267.12|28267.12|28272.65|28272.65|28272.65|28272.65|28267.12|28267.12|0
1650376140000|2022-04-19 13:49:00|28267.12|28267.12|28270.26|28270.26|28270.26|28270.26|28267.12|28267.12|0
1650376150000|2022-04-19 13:49:10|28263.79|28263.79|28274.86|28274.86|28274.86|28274.86|28263.79|28263.79|0
1650376180000|2022-04-19 13:49:40|28285.93|28285.93|28285.93|28285.93|28285.93|28285.93|28285.93|28285.93|0
1650376230000|2022-04-19 13:50:30|28280.4|28280.4|28280.4|28280.4|28280.4|28280.4|28280.4|28280.4|0
1650376250000|2022-04-19 13:50:50|28274.86|28274.86|28291.46|28291.46|28291.46|28291.46|28274.86|28274.86|0
1650376260000|2022-04-19 13:51:00|28280.4|28280.4|28280.4|28280.4|28280.4|28280.4|28280.4|28280.4|0
1650376270000|2022-04-19 13:51:10|28291.46|28291.46|28291.46|28291.46|28291.46|28291.46|28291.46|28291.46|0
1650376280000|2022-04-19 13:51:20|28297|28297|28293.86|28293.86|28297|28297|28293.86|28293.86|0
1650376290000|2022-04-19 13:51:30|28299.4|28299.4|28299.4|28299.4|28299.4|28299.4|28299.4|28299.4|0
1650376310000|2022-04-19 13:51:50|28293.86|28293.86|28293.86|28293.86|28293.86|28293.86|28293.86|28293.86|0
1650376330000|2022-04-19 13:52:10|28299.4|28299.4|28316|28316|28316|28316|28299.4|28299.4|0
1650376350000|2022-04-19 13:52:30|28310.47|28310.47|28304.93|28304.93|28310.47|28310.47|28304.93|28304.93|0
1650376370000|2022-04-19 13:52:50|28293.86|28293.86|28293.86|28293.86|28293.86|28293.86|28293.86|28293.86|0
1650376380000|2022-04-19 13:53:00|28299.4|28299.4|28299.4|28299.4|28299.4|28299.4|28299.4|28299.4|0
1650376400000|2022-04-19 13:53:20|28296.26|28296.26|28290.72|28290.72|28296.26|28296.26|28290.72|28290.72|0
1650376410000|2022-04-19 13:53:30|28296.26|28296.26|28296.26|28296.26|28296.26|28296.26|28296.26|28296.26|0
1650376430000|2022-04-19 13:53:50|28299.4|28299.4|28299.4|28299.4|28299.4|28299.4|28299.4|28299.4|0
1650376440000|2022-04-19 13:54:00|28296.26|28296.26|28296.26|28296.26|28296.26|28296.26|28296.26|28296.26|0
1650376450000|2022-04-19 13:54:10|28290.72|28290.72|28271.33|28271.33|28290.72|28290.72|28271.33|28271.33|0
1650376460000|2022-04-19 13:54:20|28276.86|28276.86|28282.4|28282.4|28282.4|28282.4|28276.86|28276.86|0
1650376470000|2022-04-19 13:54:30|28276.86|28276.86|28280|28280|28280|28280|28276.86|28276.86|0
1650376480000|2022-04-19 13:54:40|28285.53|28285.53|28291.07|28291.07|28296.6|28296.6|28285.53|28285.53|0
1650376500000|2022-04-19 13:55:00|28313.21|28313.21|28324.28|28324.28|28324.28|28324.28|28313.21|28313.21|0
1650376510000|2022-04-19 13:55:10|28307.67|28307.67|28307.67|28307.67|28307.67|28307.67|28307.67|28307.67|0
1650376530000|2022-04-19 13:55:30|28318.74|28318.74|28324.28|28324.28|28324.28|28324.28|28318.74|28318.74|0
1650376540000|2022-04-19 13:55:40|28327.41|28327.41|28327.41|28327.41|28327.41|28327.41|28327.41|28327.41|0
1650376550000|2022-04-19 13:55:50|28321.88|28321.88|28321.88|28321.88|28321.88|28321.88|28321.88|28321.88|0
1650376570000|2022-04-19 13:56:10|28327.41|28327.41|28352.35|28352.35|28352.35|28352.35|28327.41|28327.41|0
1650376580000|2022-04-19 13:56:20|28357.88|28357.88|28357.88|28357.88|28357.88|28357.88|28357.88|28357.88|0
1650376600000|2022-04-19 13:56:40|28363.42|28363.42|28363.42|28363.42|28363.42|28363.42|28363.42|28363.42|0
1650376610000|2022-04-19 13:56:50|28357.88|28357.88|28357.88|28357.88|28357.88|28357.88|28357.88|28357.88|0
1650376620000|2022-04-19 13:57:00|28364.35|28364.35|28364.35|28364.35|28364.35|28364.35|28364.35|28364.35|0
1650376630000|2022-04-19 13:57:10|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|0
1650376660000|2022-04-19 13:57:40|28397.56|28397.56|28403.09|28403.09|28419.7|28419.7|28397.56|28397.56|0
1650376680000|2022-04-19 13:58:00|28408.63|28408.63|28425.23|28425.23|28425.23|28425.23|28408.63|28408.63|0
1650376690000|2022-04-19 13:58:10|28428.37|28428.37|28428.37|28428.37|28428.37|28428.37|28428.37|28428.37|0
1650376710000|2022-04-19 13:58:30|28433.9|28433.9|28433.9|28433.9|28433.9|28433.9|28433.9|28433.9|0
1650376720000|2022-04-19 13:58:40|28439.44|28439.44|28439.44|28439.44|28439.44|28439.44|28439.44|28439.44|0
1650376760000|2022-04-19 13:59:20|28433.9|28433.9|28433.9|28433.9|28433.9|28433.9|28433.9|28433.9|0
1650376780000|2022-04-19 13:59:40|28439.44|28439.44|28439.44|28439.44|28439.44|28439.44|28439.44|28439.44|0
1650376800000|2022-04-19 14:00:00|28442.58|28442.58|28444.97|28444.97|28448.11|28448.11|28442.58|28442.58|0
1650376810000|2022-04-19 14:00:10|28439.44|28439.44|28439.44|28439.44|28439.44|28439.44|28439.44|28439.44|0
1650376850000|2022-04-19 14:00:50|28422.83|28422.83|28422.83|28422.83|28422.83|28422.83|28422.83|28422.83|0
1650376860000|2022-04-19 14:01:00|28429.3|28429.3|28440.37|28440.37|28440.37|28440.37|28429.3|28429.3|0
1650376880000|2022-04-19 14:01:20|28445.9|28445.9|28451.44|28451.44|28451.44|28451.44|28445.9|28445.9|0
1650376890000|2022-04-19 14:01:30|28445.9|28445.9|28473.58|28473.58|28473.58|28473.58|28445.9|28445.9|0
1650376910000|2022-04-19 14:01:50|28479.11|28479.11|28484.65|28484.65|28484.65|28484.65|28473.58|28473.58|0
1650376920000|2022-04-19 14:02:00|28491.11|28491.11|28503.11|28503.11|28503.11|28503.11|28491.11|28491.11|0
1650376940000|2022-04-19 14:02:20|28508.65|28508.65|28503.11|28503.11|28508.65|28508.65|28503.11|28503.11|0
1650376960000|2022-04-19 14:02:40|28492.04|28492.04|28492.04|28492.04|28492.04|28492.04|28492.04|28492.04|0
1650376970000|2022-04-19 14:02:50|28495.18|28495.18|28506.25|28506.25|28506.25|28506.25|28495.18|28495.18|0
1650377010000|2022-04-19 14:03:30|28500.72|28500.72|28500.72|28500.72|28500.72|28500.72|28500.72|28500.72|0
1650377030000|2022-04-19 14:03:50|28506.25|28506.25|28500.72|28500.72|28506.25|28506.25|28500.72|28500.72|0
1650377050000|2022-04-19 14:04:10|28511.79|28511.79|28511.79|28511.79|28511.79|28511.79|28511.79|28511.79|0
1650377070000|2022-04-19 14:04:30|28517.32|28517.32|28517.32|28517.32|28517.32|28517.32|28517.32|28517.32|0
1650377100000|2022-04-19 14:05:00|28528.39|28528.39|28533.93|28533.93|28533.93|28533.93|28528.39|28528.39|0
1650377120000|2022-04-19 14:05:20|28539.46|28539.46|28544.99|28544.99|28544.99|28544.99|28539.46|28539.46|0
1650377140000|2022-04-19 14:05:40|28548.13|28548.13|28557.55|28557.55|28557.55|28557.55|28548.13|28548.13|0
1650377150000|2022-04-19 14:05:50|28563.08|28563.08|28557.55|28557.55|28563.08|28563.08|28557.55|28557.55|0
1650377160000|2022-04-19 14:06:00|28564.01|28564.01|28576.75|28576.75|28576.75|28576.75|28564.01|28564.01|0
1650377170000|2022-04-19 14:06:10|28593.36|28593.36|28593.36|28593.36|28593.36|28593.36|28593.36|28593.36|0
1650377180000|2022-04-19 14:06:20|28587.82|28587.82|28582.29|28582.29|28587.82|28587.82|28582.29|28582.29|0
1650377200000|2022-04-19 14:06:40|28587.82|28587.82|28587.82|28587.82|28587.82|28587.82|28587.82|28587.82|0
1650377210000|2022-04-19 14:06:50|28582.29|28582.29|28582.29|28582.29|28582.29|28582.29|28582.29|28582.29|0
1650377220000|2022-04-19 14:07:00|28588.75|28588.75|28588.75|28588.75|28588.75|28588.75|28588.75|28588.75|0
1650377240000|2022-04-19 14:07:20|28599.82|28599.82|28599.82|28599.82|28599.82|28599.82|28599.82|28599.82|0
1650377260000|2022-04-19 14:07:40|28605.36|28605.36|28605.36|28605.36|28605.36|28605.36|28605.36|28605.36|0
1650377310000|2022-04-19 14:08:30|28599.82|28599.82|28599.82|28599.82|28599.82|28599.82|28599.82|28599.82|0
1650377330000|2022-04-19 14:08:50|28605.36|28605.36|28605.36|28605.36|28605.36|28605.36|28605.36|28605.36|0
1650377340000|2022-04-19 14:09:00|28602.22|28602.22|28596.69|28596.69|28602.22|28602.22|28596.69|28596.69|0
1650377360000|2022-04-19 14:09:20|28602.22|28602.22|28596.69|28596.69|28602.22|28602.22|28596.69|28596.69|0
1650377370000|2022-04-19 14:09:30|28602.22|28602.22|28602.22|28602.22|28602.22|28602.22|28602.22|28602.22|0
1650377390000|2022-04-19 14:09:50|28607.76|28607.76|28607.76|28607.76|28607.76|28607.76|28607.76|28607.76|0
1650377400000|2022-04-19 14:10:00|28614.22|28614.22|28625.29|28625.29|28625.29|28625.29|28614.22|28614.22|0
1650377410000|2022-04-19 14:10:10|28631.76|28631.76|28631.76|28631.76|28631.76|28631.76|28631.76|28631.76|0
1650377420000|2022-04-19 14:10:20|28637.29|28637.29|28637.29|28637.29|28637.29|28637.29|28637.29|28637.29|0
1650377450000|2022-04-19 14:10:50|28631.76|28631.76|28631.76|28631.76|28631.76|28631.76|28631.76|28631.76|0
1650377460000|2022-04-19 14:11:00|28638.22|28638.22|28654.83|28654.83|28654.83|28654.83|28638.22|28638.22|0
1650377480000|2022-04-19 14:11:20|28649.29|28649.29|28632.69|28632.69|28649.29|28649.29|28632.69|28632.69|0
1650377510000|2022-04-19 14:11:50|28638.22|28638.22|28632.69|28632.69|28638.22|28638.22|28632.69|28632.69|0
1650377540000|2022-04-19 14:12:20|28621.62|28621.62|28605.02|28605.02|28621.62|28621.62|28605.02|28605.02|0
1650377550000|2022-04-19 14:12:30|28608.15|28608.15|28608.15|28608.15|28608.15|28608.15|28608.15|28608.15|0
1650377590000|2022-04-19 14:13:10|28602.62|28602.62|28602.62|28602.62|28602.62|28602.62|28602.62|28602.62|0
1650377610000|2022-04-19 14:13:30|28605.76|28605.76|28605.76|28605.76|28605.76|28605.76|28605.76|28605.76|0
1650377620000|2022-04-19 14:13:40|28612.22|28612.22|28612.22|28612.22|28612.22|28612.22|28612.22|28612.22|0
1650377630000|2022-04-19 14:13:50|28606.69|28606.69|28606.69|28606.69|28606.69|28606.69|28606.69|28606.69|0
1650377640000|2022-04-19 14:14:00|28593.76|28593.76|28593.76|28593.76|28593.76|28593.76|28593.76|28593.76|0
1650377650000|2022-04-19 14:14:10|28596.89|28596.89|28596.89|28596.89|28596.89|28596.89|28596.89|28596.89|0
1650377670000|2022-04-19 14:14:30|28607.96|28607.96|28607.96|28607.96|28607.96|28607.96|28607.96|28607.96|0
1650377700000|2022-04-19 14:15:00|28613.5|28613.5|28616.63|28616.63|28616.63|28616.63|28613.5|28613.5|0
1650377720000|2022-04-19 14:15:20|28611.1|28611.1|28611.1|28611.1|28611.1|28611.1|28611.1|28611.1|0
1650377740000|2022-04-19 14:15:40|28607.96|28607.96|28602.43|28602.43|28607.96|28607.96|28602.43|28602.43|0
1650377750000|2022-04-19 14:15:50|28591.36|28591.36|28604.82|28604.82|28604.82|28604.82|28585.08|28585.08|0
1650377760000|2022-04-19 14:16:00|28607.96|28607.96|28607.96|28607.96|28607.96|28607.96|28607.96|28607.96|0
1650377810000|2022-04-19 14:16:50|28613.5|28613.5|28613.5|28613.5|28613.5|28613.5|28613.5|28613.5|0
1650377870000|2022-04-19 14:17:50|28635.64|28635.64|28635.64|28635.64|28635.64|28635.64|28635.64|28635.64|0
1650377880000|2022-04-19 14:18:00|28641.17|28641.17|28660.57|28660.57|28660.57|28660.57|28641.17|28641.17|0
1650377890000|2022-04-19 14:18:10|28666.85|28666.85|28666.85|28666.85|28666.85|28666.85|28666.85|28666.85|0
1650377910000|2022-04-19 14:18:30|28672.38|28672.38|28661.31|28661.31|28672.38|28672.38|28661.31|28661.31|0
1650377920000|2022-04-19 14:18:40|28654.84|28654.84|28660.38|28660.38|28665.91|28665.91|28654.84|28654.84|0
1650377930000|2022-04-19 14:18:50|28649.31|28649.31|28649.31|28649.31|28649.31|28649.31|28649.31|28649.31|0
1650377970000|2022-04-19 14:19:30|28665.91|28665.91|28665.91|28665.91|28665.91|28665.91|28665.91|28665.91|0
1650377980000|2022-04-19 14:19:40|28660.38|28660.38|28665.91|28665.91|28665.91|28665.91|28660.38|28660.38|0
1650377990000|2022-04-19 14:19:50|28660.38|28660.38|28654.84|28654.84|28660.38|28660.38|28654.84|28654.84|0
1650378010000|2022-04-19 14:20:10|28660.38|28660.38|28660.38|28660.38|28660.38|28660.38|28660.38|28660.38|0
1650378050000|2022-04-19 14:20:50|28665.91|28665.91|28665.91|28665.91|28672.19|28672.19|28665.91|28665.91|0
1650378060000|2022-04-19 14:21:00|28671.45|28671.45|28671.45|28671.45|28671.45|28671.45|28671.45|28671.45|0
1650378080000|2022-04-19 14:21:20|28677.91|28677.91|28677.91|28677.91|28677.91|28677.91|28677.91|28677.91|0
1650378120000|2022-04-19 14:22:00|28688.98|28688.98|28688.98|28688.98|28688.98|28688.98|28688.98|28688.98|0
1650378130000|2022-04-19 14:22:10|28694.52|28694.52|28694.52|28694.52|28694.52|28694.52|28694.52|28694.52|0
1650378150000|2022-04-19 14:22:30|28700.05|28700.05|28706.33|28706.33|28706.33|28706.33|28700.05|28700.05|0
1650378180000|2022-04-19 14:23:00|28711.86|28711.86|28711.86|28711.86|28711.86|28711.86|28711.86|28711.86|0
1650378200000|2022-04-19 14:23:20|28728.47|28728.47|28711.86|28711.86|28728.47|28728.47|28711.86|28711.86|0
1650378210000|2022-04-19 14:23:30|28718.33|28718.33|28731.26|28731.26|28731.26|28731.26|28718.33|28718.33|0
1650378220000|2022-04-19 14:23:40|28725.73|28725.73|28725.73|28725.73|28725.73|28725.73|28725.73|28725.73|0
1650378230000|2022-04-19 14:23:50|28732.19|28732.19|28732.19|28732.19|28732.19|28732.19|28732.19|28732.19|0
1650378260000|2022-04-19 14:24:20|28726.66|28726.66|28721.12|28721.12|28726.66|28726.66|28721.12|28721.12|0
1650378290000|2022-04-19 14:24:50|28693.45|28693.45|28693.45|28693.45|28693.45|28693.45|28693.45|28693.45|0
1650378320000|2022-04-19 14:25:20|28687.92|28687.92|28687.92|28687.92|28687.92|28687.92|28687.92|28687.92|0
1650378350000|2022-04-19 14:25:50|28676.85|28676.85|28671.31|28671.31|28676.85|28676.85|28671.31|28671.31|0
1650378360000|2022-04-19 14:26:00|28687.92|28687.92|28687.92|28687.92|28687.92|28687.92|28687.92|28687.92|0
1650378380000|2022-04-19 14:26:20|28676.85|28676.85|28676.85|28676.85|28676.85|28676.85|28676.85|28676.85|0
1650378390000|2022-04-19 14:26:30|28654.71|28654.71|28665.78|28665.78|28665.78|28665.78|28654.71|28654.71|0
1650378410000|2022-04-19 14:26:50|28660.24|28660.24|28660.24|28660.24|28660.24|28660.24|28660.24|28660.24|0
1650378450000|2022-04-19 14:27:30|28653.78|28653.78|28653.78|28653.78|28653.78|28653.78|28653.78|28653.78|0
1650378470000|2022-04-19 14:27:50|28642.71|28642.71|28637.17|28637.17|28642.71|28642.71|28637.17|28637.17|0
1650378480000|2022-04-19 14:28:00|28648.24|28648.24|28648.24|28648.24|28648.24|28648.24|28648.24|28648.24|0
1650378500000|2022-04-19 14:28:20|28642.71|28642.71|28642.71|28642.71|28642.71|28642.71|28642.71|28642.71|0
1650378520000|2022-04-19 14:28:40|28659.31|28659.31|28653.78|28653.78|28659.31|28659.31|28653.78|28653.78|0
1650378530000|2022-04-19 14:28:50|28666.71|28666.71|28661.17|28661.17|28666.71|28666.71|28661.17|28661.17|0
1650378540000|2022-04-19 14:29:00|28666.71|28666.71|28666.71|28666.71|28666.71|28666.71|28666.71|28666.71|0
1650378550000|2022-04-19 14:29:10|28679.64|28679.64|28711.97|28711.97|28711.97|28711.97|28679.64|28679.64|0
1650378590000|2022-04-19 14:29:50|28706.44|28706.44|28723.78|28723.78|28723.78|28723.78|28706.44|28706.44|0
1650378600000|2022-04-19 14:30:00|28726.92|28726.92|28726.92|28726.92|28726.92|28726.92|28726.92|28726.92|0
1650378650000|2022-04-19 14:30:50|28715.85|28715.85|28715.85|28715.85|28715.85|28715.85|28715.85|28715.85|0
1650378660000|2022-04-19 14:31:00|28696.45|28696.45|28707.52|28707.52|28707.52|28707.52|28696.45|28696.45|0
1650378670000|2022-04-19 14:31:10|28720.45|28720.45|28737.06|28737.06|28737.06|28737.06|28720.45|28720.45|0
1650378680000|2022-04-19 14:31:20|28731.52|28731.52|28725.99|28725.99|28731.52|28731.52|28725.99|28725.99|0
1650378690000|2022-04-19 14:31:30|28731.52|28731.52|28731.52|28731.52|28731.52|28731.52|28731.52|28731.52|0
1650378710000|2022-04-19 14:31:50|28725.99|28725.99|28725.99|28725.99|28725.99|28725.99|28725.99|28725.99|0
1650378720000|2022-04-19 14:32:00|28732.26|28732.26|28737.8|28737.8|28737.8|28737.8|28732.26|28732.26|0
1650378730000|2022-04-19 14:32:10|28743.33|28743.33|28743.33|28743.33|28743.33|28743.33|28743.33|28743.33|0
1650378760000|2022-04-19 14:32:40|28737.8|28737.8|28737.8|28737.8|28740.94|28740.94|28732.26|28732.26|0
1650378770000|2022-04-19 14:32:50|28732.26|28732.26|28737.8|28737.8|28737.8|28737.8|28726.73|28726.73|0
1650378790000|2022-04-19 14:33:10|28731.33|28731.33|28731.33|28731.33|28731.33|28731.33|28731.33|28731.33|0
1650378800000|2022-04-19 14:33:20|28736.87|28736.87|28736.87|28736.87|28736.87|28736.87|28736.87|28736.87|0
1650378830000|2022-04-19 14:33:50|28731.33|28731.33|28720.26|28720.26|28731.33|28731.33|28720.26|28720.26|0
1650378840000|2022-04-19 14:34:00|28717.13|28717.13|28723.4|28723.4|28723.4|28723.4|28717.13|28717.13|0
1650378860000|2022-04-19 14:34:20|28728.94|28728.94|28728.94|28728.94|28728.94|28728.94|28728.94|28728.94|0
1650378870000|2022-04-19 14:34:30|28734.47|28734.47|28734.47|28734.47|28734.47|28734.47|28734.47|28734.47|0
1650378880000|2022-04-19 14:34:40|28728.94|28728.94|28728.94|28728.94|28728.94|28728.94|28728.94|28728.94|0
1650378890000|2022-04-19 14:34:50|28723.4|28723.4|28723.4|28723.4|28723.4|28723.4|28723.4|28723.4|0
1650378920000|2022-04-19 14:35:20|28717.87|28717.87|28723.4|28723.4|28723.4|28723.4|28717.87|28717.87|0
1650378940000|2022-04-19 14:35:40|28717.87|28717.87|28717.87|28717.87|28717.87|28717.87|28717.87|28717.87|0
1650378950000|2022-04-19 14:35:50|28712.33|28712.33|28712.33|28712.33|28712.33|28712.33|28712.33|28712.33|0
1650378960000|2022-04-19 14:36:00|28706.06|28706.06|28690.37|28690.37|28706.06|28706.06|28690.37|28690.37|0
1650378970000|2022-04-19 14:36:10|28696.64|28696.64|28696.64|28696.64|28696.64|28696.64|28696.64|28696.64|0
1650378980000|2022-04-19 14:36:20|28691.11|28691.11|28691.11|28691.11|28691.11|28691.11|28691.11|28691.11|0
1650378990000|2022-04-19 14:36:30|28680.04|28680.04|28685.57|28685.57|28685.57|28685.57|28673.57|28673.57|0
1650379000000|2022-04-19 14:36:40|28679.3|28679.3|28679.3|28679.3|28679.3|28679.3|28679.3|28679.3|0
1650379010000|2022-04-19 14:36:50|28673.76|28673.76|28674.31|28674.31|28680.04|28680.04|28668.04|28668.04|0
1650379030000|2022-04-19 14:37:10|28667.85|28667.85|28670.98|28670.98|28670.98|28670.98|28667.85|28667.85|0
1650379040000|2022-04-19 14:37:20|28676.52|28676.52|28682.99|28682.99|28682.99|28682.99|28676.52|28676.52|0
1650379060000|2022-04-19 14:37:40|28688.52|28688.52|28699.59|28699.59|28699.59|28699.59|28688.52|28688.52|0
1650379070000|2022-04-19 14:37:50|28706.06|28706.06|28722.66|28722.66|28722.66|28722.66|28706.06|28706.06|0
1650379080000|2022-04-19 14:38:00|28729.13|28729.13|28729.13|28729.13|28729.13|28729.13|28729.13|28729.13|0
1650379090000|2022-04-19 14:38:10|28732.26|28732.26|28732.26|28732.26|28732.26|28732.26|28732.26|28732.26|0
1650379120000|2022-04-19 14:38:40|28735.4|28735.4|28735.4|28735.4|28735.4|28735.4|28735.4|28735.4|0
1650379130000|2022-04-19 14:38:50|28740.94|28740.94|28740.94|28740.94|28740.94|28740.94|28740.94|28740.94|0
1650379150000|2022-04-19 14:39:10|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|0
1650379160000|2022-04-19 14:39:20|28746.47|28746.47|28752.01|28752.01|28752.01|28752.01|28746.47|28746.47|0
1650379180000|2022-04-19 14:39:40|28757.54|28757.54|28757.54|28757.54|28757.54|28757.54|28757.54|28757.54|0
1650379190000|2022-04-19 14:39:50|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|0
1650379200000|2022-04-19 14:40:00|28757.54|28757.54|28757.54|28757.54|28757.54|28757.54|28757.54|28757.54|0
1650379240000|2022-04-19 14:40:40|28752.01|28752.01|28758.28|28758.28|28758.28|28758.28|28752.01|28752.01|0
1650379250000|2022-04-19 14:40:50|28752.75|28752.75|28752.75|28752.75|28752.75|28752.75|28752.75|28752.75|0
1650379300000|2022-04-19 14:41:40|28758.28|28758.28|28769.35|28769.35|28769.35|28769.35|28758.28|28758.28|0
1650379310000|2022-04-19 14:41:50|28758.28|28758.28|28758.28|28758.28|28758.28|28758.28|28758.28|28758.28|0
1650379340000|2022-04-19 14:42:20|28763.82|28763.82|28763.82|28763.82|28763.82|28763.82|28763.82|28763.82|0
1650379350000|2022-04-19 14:42:30|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|0
1650379370000|2022-04-19 14:42:50|28756.42|28756.42|28750.88|28750.88|28756.42|28756.42|28750.88|28750.88|0
1650379400000|2022-04-19 14:43:20|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|0
1650379410000|2022-04-19 14:43:30|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|0
1650379420000|2022-04-19 14:43:40|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|0
1650379430000|2022-04-19 14:43:50|28750.88|28750.88|28734.28|28734.28|28750.88|28750.88|28734.28|28734.28|0
1650379440000|2022-04-19 14:44:00|28747.21|28747.21|28758.28|28758.28|28758.28|28758.28|28747.21|28747.21|0
1650379460000|2022-04-19 14:44:20|28751.82|28751.82|28746.28|28746.28|28751.82|28751.82|28746.28|28746.28|0
1650379480000|2022-04-19 14:44:40|28751.82|28751.82|28745.54|28745.54|28751.82|28751.82|28745.54|28745.54|0
1650379490000|2022-04-19 14:44:50|28748.68|28748.68|28740.75|28740.75|28748.68|28748.68|28740.75|28740.75|0
1650379500000|2022-04-19 14:45:00|28753.68|28753.68|28760.14|28760.14|28760.14|28760.14|28753.68|28753.68|0
1650379510000|2022-04-19 14:45:10|28763.28|28763.28|28785.42|28785.42|28785.42|28785.42|28760.14|28760.14|0
1650379520000|2022-04-19 14:45:20|28790.96|28790.96|28790.96|28790.96|28790.96|28790.96|28790.96|28790.96|0
1650379530000|2022-04-19 14:45:30|28794.09|28794.09|28794.09|28794.09|28794.09|28794.09|28794.09|28794.09|0
1650379550000|2022-04-19 14:45:50|28788.56|28788.56|28794.09|28794.09|28794.09|28794.09|28788.56|28788.56|0
1650379580000|2022-04-19 14:46:20|28781.16|28781.16|28792.23|28792.23|28792.23|28792.23|28781.16|28781.16|0
1650379590000|2022-04-19 14:46:30|28781.16|28781.16|28775.63|28775.63|28781.16|28781.16|28775.63|28775.63|0
1650379600000|2022-04-19 14:46:40|28781.16|28781.16|28781.16|28781.16|28781.16|28781.16|28781.16|28781.16|0
1650379610000|2022-04-19 14:46:50|28784.3|28784.3|28809.23|28809.23|28809.23|28809.23|28784.3|28784.3|0
1650379640000|2022-04-19 14:47:20|28815.7|28815.7|28811.1|28811.1|28822.16|28822.16|28811.1|28811.1|0
1650379720000|2022-04-19 14:48:40|28816.63|28816.63|28816.63|28816.63|28816.63|28816.63|28816.63|28816.63|0
1650379730000|2022-04-19 14:48:50|28811.1|28811.1|28811.1|28811.1|28811.1|28811.1|28811.1|28811.1|0
1650379760000|2022-04-19 14:49:20|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|0
1650379770000|2022-04-19 14:49:30|28811.1|28811.1|28811.1|28811.1|28811.1|28811.1|28811.1|28811.1|0
1650379780000|2022-04-19 14:49:40|28800.03|28800.03|28800.03|28800.03|28800.03|28800.03|28800.03|28800.03|0
1650379790000|2022-04-19 14:49:50|28783.42|28783.42|28794.49|28794.49|28794.49|28794.49|28783.42|28783.42|0
1650379800000|2022-04-19 14:50:00|28800.03|28800.03|28800.03|28800.03|28800.03|28800.03|28800.03|28800.03|0
1650379840000|2022-04-19 14:50:40|28796.89|28796.89|28796.89|28796.89|28796.89|28796.89|28796.89|28796.89|0
1650379850000|2022-04-19 14:50:50|28785.82|28785.82|28785.82|28785.82|28785.82|28785.82|28785.82|28785.82|0
1650379880000|2022-04-19 14:51:20|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|0
1650379890000|2022-04-19 14:51:30|28774.75|28774.75|28774.75|28774.75|28774.75|28774.75|28774.75|28774.75|0
1650379910000|2022-04-19 14:51:50|28763.68|28763.68|28755.01|28755.01|28769.21|28769.21|28755.01|28755.01|0
1650379920000|2022-04-19 14:52:00|28760.54|28760.54|28760.54|28760.54|28760.54|28760.54|28760.54|28760.54|0
1650379940000|2022-04-19 14:52:20|28755.01|28755.01|28755.01|28755.01|28755.01|28755.01|28755.01|28755.01|0
1650379950000|2022-04-19 14:52:30|28760.54|28760.54|28748.54|28748.54|28760.54|28760.54|28748.54|28748.54|0
1650379970000|2022-04-19 14:52:50|28742.07|28742.07|28749.47|28749.47|28749.47|28749.47|28742.07|28742.07|0
1650379980000|2022-04-19 14:53:00|28755.01|28755.01|28755.01|28755.01|28755.01|28755.01|28755.01|28755.01|0
1650379990000|2022-04-19 14:53:10|28751.87|28751.87|28751.87|28751.87|28751.87|28751.87|28751.87|28751.87|0
1650380000000|2022-04-19 14:53:20|28746.33|28746.33|28746.33|28746.33|28746.33|28746.33|28746.33|28746.33|0
1650380020000|2022-04-19 14:53:40|28752.8|28752.8|28749.66|28749.66|28752.8|28752.8|28749.66|28749.66|0
1650380030000|2022-04-19 14:53:50|28755.2|28755.2|28755.2|28755.2|28755.2|28755.2|28755.2|28755.2|0
1650380040000|2022-04-19 14:54:00|28766.27|28766.27|28766.27|28766.27|28766.27|28766.27|28766.27|28766.27|0
1650380050000|2022-04-19 14:54:10|28760.73|28760.73|28755.2|28755.2|28760.73|28760.73|28755.2|28755.2|0
1650380060000|2022-04-19 14:54:20|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|0
1650380070000|2022-04-19 14:54:30|28744.13|28744.13|28740.99|28740.99|28744.13|28744.13|28740.99|28740.99|0
1650380090000|2022-04-19 14:54:50|28735.46|28735.46|28735.46|28735.46|28735.46|28735.46|28735.46|28735.46|0
1650380100000|2022-04-19 14:55:00|28740.99|28740.99|28740.99|28740.99|28740.99|28740.99|28740.99|28740.99|0
1650380120000|2022-04-19 14:55:20|28746.53|28746.53|28740.99|28740.99|28746.53|28746.53|28740.99|28740.99|0
1650380140000|2022-04-19 14:55:40|28737.85|28737.85|28737.85|28737.85|28737.85|28737.85|28737.85|28737.85|0
1650380150000|2022-04-19 14:55:50|28744.13|28744.13|28740.99|28740.99|28744.13|28744.13|28737.85|28737.85|0
1650380160000|2022-04-19 14:56:00|28734.72|28734.72|28731.58|28731.58|28734.72|28734.72|28731.58|28731.58|0
1650380180000|2022-04-19 14:56:20|28737.11|28737.11|28731.58|28731.58|28737.11|28737.11|28731.58|28731.58|0
1650380190000|2022-04-19 14:56:30|28726.04|28726.04|28726.04|28726.04|28726.04|28726.04|28726.04|28726.04|0
1650380200000|2022-04-19 14:56:40|28729.18|28729.18|28729.18|28729.18|28729.18|28729.18|28729.18|28729.18|0
1650380210000|2022-04-19 14:56:50|28723.65|28723.65|28723.65|28723.65|28723.65|28723.65|28723.65|28723.65|0
1650380220000|2022-04-19 14:57:00|28717.18|28717.18|28731.39|28731.39|28731.39|28731.39|28717.18|28717.18|0
1650380230000|2022-04-19 14:57:10|28747.99|28747.99|28736.92|28736.92|28747.99|28747.99|28736.92|28736.92|0
1650380260000|2022-04-19 14:57:40|28730.46|28730.46|28730.46|28730.46|28730.46|28730.46|28730.46|28730.46|0
1650380270000|2022-04-19 14:57:50|28719.39|28719.39|28719.39|28719.39|28719.39|28719.39|28719.39|28719.39|0
1650380280000|2022-04-19 14:58:00|28730.46|28730.46|28735.99|28735.99|28735.99|28735.99|28730.46|28730.46|0
1650380290000|2022-04-19 14:58:10|28748.92|28748.92|28755.39|28755.39|28755.39|28755.39|28748.92|28748.92|0
1650380310000|2022-04-19 14:58:30|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|0
1650380330000|2022-04-19 14:58:50|28738.78|28738.78|28738.78|28738.78|28738.78|28738.78|28738.78|28738.78|0
1650380340000|2022-04-19 14:59:00|28745.25|28745.25|28745.25|28745.25|28745.25|28745.25|28745.25|28745.25|0
1650380370000|2022-04-19 14:59:30|28739.72|28739.72|28739.72|28739.72|28739.72|28739.72|28739.72|28739.72|0
1650380390000|2022-04-19 14:59:50|28736.58|28736.58|28736.58|28736.58|28736.58|28736.58|28736.58|28736.58|0
1650380410000|2022-04-19 15:00:10|28717.18|28717.18|28717.18|28717.18|28717.18|28717.18|28717.18|28717.18|0
1650380420000|2022-04-19 15:00:20|28714.04|28714.04|28714.04|28714.04|28714.04|28714.04|28714.04|28714.04|0
1650380440000|2022-04-19 15:00:40|28707.77|28707.77|28707.77|28707.77|28707.77|28707.77|28707.77|28707.77|0
1650380460000|2022-04-19 15:01:00|28704.63|28704.63|28714.04|28714.04|28714.04|28714.04|28704.63|28704.63|0
1650380490000|2022-04-19 15:01:30|28719.58|28719.58|28719.58|28719.58|28719.58|28719.58|28719.58|28719.58|0
1650380510000|2022-04-19 15:01:50|28714.04|28714.04|28733.44|28733.44|28733.44|28733.44|28714.04|28714.04|0
1650380530000|2022-04-19 15:02:10|28726.97|28726.97|28726.97|28726.97|28726.97|28726.97|28726.97|28726.97|0
1650380540000|2022-04-19 15:02:20|28732.51|28732.51|28732.51|28732.51|28732.51|28732.51|28732.51|28732.51|0
1650380550000|2022-04-19 15:02:30|28735.65|28735.65|28735.65|28735.65|28735.65|28735.65|28735.65|28735.65|0
1650380560000|2022-04-19 15:02:40|28730.11|28730.11|28730.11|28730.11|28730.11|28730.11|28730.11|28730.11|0
1650380580000|2022-04-19 15:03:00|28724.58|28724.58|28735.65|28735.65|28738.78|28738.78|28724.58|28724.58|0
1650380600000|2022-04-19 15:03:20|28730.11|28730.11|28730.11|28730.11|28730.11|28730.11|28730.11|28730.11|0
1650380610000|2022-04-19 15:03:30|28723.65|28723.65|28723.65|28723.65|28723.65|28723.65|28723.65|28723.65|0
1650380640000|2022-04-19 15:04:00|28729.18|28729.18|28729.18|28729.18|28729.18|28729.18|28729.18|28729.18|0
1650380660000|2022-04-19 15:04:20|28734.72|28734.72|28734.72|28734.72|28740.25|28740.25|28734.72|28734.72|0
1650380670000|2022-04-19 15:04:30|28729.18|28729.18|28723.65|28723.65|28729.18|28729.18|28723.65|28723.65|0
1650380680000|2022-04-19 15:04:40|28718.11|28718.11|28718.11|28718.11|28718.11|28718.11|28712.58|28712.58|0
1650380690000|2022-04-19 15:04:50|28723.65|28723.65|28723.65|28723.65|28734.72|28734.72|28723.65|28723.65|0
1650380710000|2022-04-19 15:05:10|28718.11|28718.11|28723.65|28723.65|28723.65|28723.65|28718.11|28718.11|0
1650380740000|2022-04-19 15:05:40|28729.18|28729.18|28745.78|28745.78|28745.78|28745.78|28729.18|28729.18|0
1650380750000|2022-04-19 15:05:50|28758.72|28758.72|28747.65|28747.65|28758.72|28758.72|28747.65|28747.65|0
1650380800000|2022-04-19 15:06:40|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|0
1650380810000|2022-04-19 15:06:50|28759.46|28759.46|28753.92|28753.92|28759.46|28759.46|28753.92|28753.92|0
1650380820000|2022-04-19 15:07:00|28740.99|28740.99|28740.99|28740.99|28740.99|28740.99|28740.99|28740.99|0
1650380840000|2022-04-19 15:07:20|28735.46|28735.46|28735.46|28735.46|28735.46|28735.46|28735.46|28735.46|0
1650380850000|2022-04-19 15:07:30|28740.99|28740.99|28740.99|28740.99|28740.99|28740.99|28740.99|28740.99|0
1650380870000|2022-04-19 15:07:50|28752.06|28752.06|28746.53|28746.53|28752.06|28752.06|28746.53|28746.53|0
1650380890000|2022-04-19 15:08:10|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|0
1650380900000|2022-04-19 15:08:20|28755.2|28755.2|28755.2|28755.2|28755.2|28755.2|28755.2|28755.2|0
1650380910000|2022-04-19 15:08:30|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|0
1650380920000|2022-04-19 15:08:40|28756.13|28756.13|28750.59|28750.59|28756.13|28756.13|28750.59|28750.59|0
1650380930000|2022-04-19 15:08:50|28745.06|28745.06|28751.53|28751.53|28751.53|28751.53|28745.06|28745.06|0
1650380960000|2022-04-19 15:09:20|28745.99|28745.99|28745.99|28745.99|28745.99|28745.99|28745.99|28745.99|0
1650380990000|2022-04-19 15:09:50|28740.46|28740.46|28740.46|28740.46|28740.46|28740.46|28740.46|28740.46|0
1650381000000|2022-04-19 15:10:00|28751.53|28751.53|28757.06|28757.06|28757.06|28757.06|28751.53|28751.53|0
1650381020000|2022-04-19 15:10:20|28751.53|28751.53|28751.53|28751.53|28751.53|28751.53|28751.53|28751.53|0
1650381050000|2022-04-19 15:10:50|28745.06|28745.06|28739.53|28739.53|28745.06|28745.06|28739.53|28739.53|0
1650381080000|2022-04-19 15:11:20|28733.99|28733.99|28739.53|28739.53|28739.53|28739.53|28733.99|28733.99|0
1650381100000|2022-04-19 15:11:40|28745.99|28745.99|28745.99|28745.99|28745.99|28745.99|28745.99|28745.99|0
1650381110000|2022-04-19 15:11:50|28757.06|28757.06|28757.06|28757.06|28757.06|28757.06|28757.06|28757.06|0
1650381120000|2022-04-19 15:12:00|28745.99|28745.99|28739.53|28739.53|28745.99|28745.99|28739.53|28739.53|0
1650381170000|2022-04-19 15:12:50|28745.06|28745.06|28745.06|28745.06|28745.06|28745.06|28745.06|28745.06|0
1650381180000|2022-04-19 15:13:00|28739.53|28739.53|28739.53|28739.53|28739.53|28739.53|28739.53|28739.53|0
1650381190000|2022-04-19 15:13:10|28745.06|28745.06|28757.99|28757.99|28763.53|28763.53|28745.06|28745.06|0
1650381200000|2022-04-19 15:13:20|28752.46|28752.46|28752.46|28752.46|28752.46|28752.46|28752.46|28752.46|0
1650381230000|2022-04-19 15:13:50|28757.99|28757.99|28746.92|28746.92|28757.99|28757.99|28746.92|28746.92|0
1650381240000|2022-04-19 15:14:00|28752.46|28752.46|28755.6|28755.6|28755.6|28755.6|28749.32|28749.32|0
1650381250000|2022-04-19 15:14:10|28749.13|28749.13|28742.66|28742.66|28749.13|28749.13|28742.66|28742.66|0
1650381260000|2022-04-19 15:14:20|28753.73|28753.73|28753.73|28753.73|28753.73|28753.73|28753.73|28753.73|0
1650381270000|2022-04-19 15:14:30|28748.2|28748.2|28748.2|28748.2|28748.2|28748.2|28748.2|28748.2|0
1650381310000|2022-04-19 15:15:10|28761.13|28761.13|28761.13|28761.13|28761.13|28761.13|28761.13|28761.13|0
1650381320000|2022-04-19 15:15:20|28766.66|28766.66|28766.66|28766.66|28766.66|28766.66|28766.66|28766.66|0
1650381330000|2022-04-19 15:15:30|28761.13|28761.13|28761.13|28761.13|28761.13|28761.13|28761.13|28761.13|0
1650381340000|2022-04-19 15:15:40|28748.2|28748.2|28748.2|28748.2|28748.2|28748.2|28748.2|28748.2|0
1650381350000|2022-04-19 15:15:50|28759.27|28759.27|28753.73|28753.73|28759.27|28759.27|28753.73|28753.73|0
1650381360000|2022-04-19 15:16:00|28766.66|28766.66|28783.27|28783.27|28783.27|28783.27|28766.66|28766.66|0
1650381370000|2022-04-19 15:16:10|28789.74|28789.74|28781.06|28781.06|28789.74|28789.74|28781.06|28781.06|0
1650381390000|2022-04-19 15:16:30|28777.93|28777.93|28777.93|28777.93|28777.93|28777.93|28777.93|28777.93|0
1650381400000|2022-04-19 15:16:40|28766.86|28766.86|28766.86|28766.86|28766.86|28766.86|28766.86|28766.86|0
1650381410000|2022-04-19 15:16:50|28761.32|28761.32|28761.32|28761.32|28761.32|28761.32|28761.32|28761.32|0
1650381430000|2022-04-19 15:17:10|28766.86|28766.86|28766.86|28766.86|28766.86|28766.86|28766.86|28766.86|0
1650381440000|2022-04-19 15:17:20|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|0
1650381460000|2022-04-19 15:17:40|28748.39|28748.39|28748.39|28748.39|28748.39|28748.39|28748.39|28748.39|0
1650381510000|2022-04-19 15:18:30|28742.85|28742.85|28742.85|28742.85|28748.39|28748.39|28742.85|28742.85|0
1650381520000|2022-04-19 15:18:40|28753.92|28753.92|28750.79|28750.79|28753.92|28753.92|28750.79|28750.79|0
1650381530000|2022-04-19 15:18:50|28745.25|28745.25|28750.79|28750.79|28756.32|28756.32|28745.25|28745.25|0
1650381540000|2022-04-19 15:19:00|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|0
1650381550000|2022-04-19 15:19:10|28764.99|28764.99|28764.99|28764.99|28764.99|28764.99|28764.99|28764.99|0
1650381560000|2022-04-19 15:19:20|28759.46|28759.46|28759.46|28759.46|28759.46|28759.46|28759.46|28759.46|0
1650381570000|2022-04-19 15:19:30|28778.86|28778.86|28778.86|28778.86|28778.86|28778.86|28778.86|28778.86|0
1650381580000|2022-04-19 15:19:40|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|0
1650381590000|2022-04-19 15:19:50|28778.86|28778.86|28775.72|28775.72|28778.86|28778.86|28775.72|28775.72|0
1650381600000|2022-04-19 15:20:00|28769.25|28769.25|28769.25|28769.25|28769.25|28769.25|28769.25|28769.25|0
1650381620000|2022-04-19 15:20:20|28775.72|28775.72|28769.25|28769.25|28775.72|28775.72|28769.25|28769.25|0
1650381640000|2022-04-19 15:20:40|28763.72|28763.72|28783.46|28783.46|28783.46|28783.46|28763.72|28763.72|0
1650381650000|2022-04-19 15:20:50|28777.93|28777.93|28777.93|28777.93|28777.93|28777.93|28777.93|28777.93|0
1650381660000|2022-04-19 15:21:00|28788.99|28788.99|28782.53|28782.53|28788.99|28788.99|28782.53|28782.53|0
1650381670000|2022-04-19 15:21:10|28776.06|28776.06|28776.06|28776.06|28776.06|28776.06|28776.06|28776.06|0
1650381680000|2022-04-19 15:21:20|28770.53|28770.53|28770.53|28770.53|28776.06|28776.06|28770.53|28770.53|0
1650381690000|2022-04-19 15:21:30|28764.99|28764.99|28764.99|28764.99|28764.99|28764.99|28764.99|28764.99|0
1650381710000|2022-04-19 15:21:50|28776.06|28776.06|28764.99|28764.99|28776.06|28776.06|28764.99|28764.99|0
1650381720000|2022-04-19 15:22:00|28770.53|28770.53|28770.53|28770.53|28770.53|28770.53|28770.53|28770.53|0
1650381730000|2022-04-19 15:22:10|28773.67|28773.67|28773.67|28773.67|28773.67|28773.67|28773.67|28773.67|0
1650381740000|2022-04-19 15:22:20|28779.2|28779.2|28787.87|28787.87|28787.87|28787.87|28779.2|28779.2|0
1650381780000|2022-04-19 15:23:00|28778.46|28778.46|28783.99|28783.99|28783.99|28783.99|28778.46|28778.46|0
1650381800000|2022-04-19 15:23:20|28778.46|28778.46|28778.46|28778.46|28778.46|28778.46|28778.46|28778.46|0
1650381810000|2022-04-19 15:23:30|28772.92|28772.92|28772.92|28772.92|28772.92|28772.92|28772.92|28772.92|0
1650381830000|2022-04-19 15:23:50|28778.46|28778.46|28778.46|28778.46|28778.46|28778.46|28778.46|28778.46|0
1650381840000|2022-04-19 15:24:00|28783.99|28783.99|28790.27|28790.27|28790.27|28790.27|28783.99|28783.99|0
1650381860000|2022-04-19 15:24:20|28787.13|28787.13|28792.67|28792.67|28792.67|28792.67|28781.6|28781.6|0
1650381870000|2022-04-19 15:24:30|28798.2|28798.2|28798.2|28798.2|28798.2|28798.2|28798.2|28798.2|0
1650381890000|2022-04-19 15:24:50|28803.74|28803.74|28803.74|28803.74|28803.74|28803.74|28803.74|28803.74|0
1650381900000|2022-04-19 15:25:00|28800.6|28800.6|28800.6|28800.6|28800.6|28800.6|28800.6|28800.6|0
1650381910000|2022-04-19 15:25:10|28813.53|28813.53|28802.46|28802.46|28813.53|28813.53|28802.46|28802.46|0
1650381920000|2022-04-19 15:25:20|28796.93|28796.93|28802.46|28802.46|28802.46|28802.46|28796.93|28796.93|0
1650381930000|2022-04-19 15:25:30|28796.93|28796.93|28796.93|28796.93|28796.93|28796.93|28796.93|28796.93|0
1650381950000|2022-04-19 15:25:50|28802.46|28802.46|28796.93|28796.93|28802.46|28802.46|28796.93|28796.93|0
1650381960000|2022-04-19 15:26:00|28783.99|28783.99|28783.99|28783.99|28783.99|28783.99|28783.99|28783.99|0
1650381980000|2022-04-19 15:26:20|28789.53|28789.53|28789.53|28789.53|28789.53|28789.53|28789.53|28789.53|0
1650381990000|2022-04-19 15:26:30|28778.46|28778.46|28778.46|28778.46|28778.46|28778.46|28778.46|28778.46|0
1650382000000|2022-04-19 15:26:40|28783.99|28783.99|28778.46|28778.46|28783.99|28783.99|28778.46|28778.46|0
1650382010000|2022-04-19 15:26:50|28789.53|28789.53|28789.53|28789.53|28789.53|28789.53|28789.53|28789.53|0
1650382030000|2022-04-19 15:27:10|28795.99|28795.99|28795.99|28795.99|28795.99|28795.99|28795.99|28795.99|0
1650382050000|2022-04-19 15:27:30|28789.53|28789.53|28789.53|28789.53|28789.53|28789.53|28789.53|28789.53|0
1650382060000|2022-04-19 15:27:40|28795.99|28795.99|28795.99|28795.99|28795.99|28795.99|28795.99|28795.99|0
1650382070000|2022-04-19 15:27:50|28789.53|28789.53|28789.53|28789.53|28789.53|28789.53|28789.53|28789.53|0
1650382080000|2022-04-19 15:28:00|28795.8|28795.8|28798.94|28798.94|28798.94|28798.94|28795.8|28795.8|0
1650382090000|2022-04-19 15:28:10|28805.41|28805.41|28805.41|28805.41|28805.41|28805.41|28805.41|28805.41|0
1650382100000|2022-04-19 15:28:20|28810.94|28810.94|28810.94|28810.94|28810.94|28810.94|28810.94|28810.94|0
1650382130000|2022-04-19 15:28:50|28799.87|28799.87|28799.87|28799.87|28799.87|28799.87|28799.87|28799.87|0
1650382140000|2022-04-19 15:29:00|28805.41|28805.41|28816.48|28816.48|28816.48|28816.48|28805.41|28805.41|0
1650382160000|2022-04-19 15:29:20|28813.34|28813.34|28807.8|28807.8|28813.34|28813.34|28807.8|28807.8|0
1650382170000|2022-04-19 15:29:30|28804.67|28804.67|28804.67|28804.67|28804.67|28804.67|28804.67|28804.67|0
1650382180000|2022-04-19 15:29:40|28815.74|28815.74|28825.87|28825.87|28826.81|28826.81|28814.81|28814.81|0
1650382190000|2022-04-19 15:29:50|28820.34|28820.34|28810.93|28810.93|28825.87|28825.87|28799.86|28799.86|0
1650438900000|2022-04-20 07:15:00|28851.65|28851.65|28857.18|28857.18|28857.18|28857.18|28851.65|28851.65|0
1650438910000|2022-04-20 07:15:10|28868.25|28868.25|28868.25|28868.25|28868.25|28868.25|28868.25|28868.25|0
1650438920000|2022-04-20 07:15:20|28857.18|28857.18|28846.11|28846.11|28857.18|28857.18|28840.58|28840.58|0
1650438960000|2022-04-20 07:16:00|28857.18|28857.18|28857.18|28857.18|28868.25|28868.25|28857.18|28857.18|0
1650438970000|2022-04-20 07:16:10|28854.04|28854.04|28854.04|28854.04|28854.04|28854.04|28854.04|28854.04|0
1650438980000|2022-04-20 07:16:20|28841.11|28841.11|28854.98|28854.98|28854.98|28854.98|28835.58|28835.58|0
1650439000000|2022-04-20 07:16:40|28849.44|28849.44|28849.44|28849.44|28849.44|28849.44|28849.44|28849.44|0
1650439010000|2022-04-20 07:16:50|28830.04|28830.04|28852.18|28852.18|28852.18|28852.18|28830.04|28830.04|0
1650439020000|2022-04-20 07:17:00|28846.65|28846.65|28846.65|28846.65|28846.65|28846.65|28846.65|28846.65|0
1650439050000|2022-04-20 07:17:30|28841.11|28841.11|28841.11|28841.11|28841.11|28841.11|28835.58|28835.58|0
1650439070000|2022-04-20 07:17:50|28890.92|28890.92|28885.39|28885.39|28890.92|28890.92|28885.39|28885.39|0
1650439080000|2022-04-20 07:18:00|28879.85|28879.85|28852.18|28852.18|28879.85|28879.85|28852.18|28852.18|0
1650439090000|2022-04-20 07:18:10|28857.72|28857.72|28857.72|28857.72|28857.72|28857.72|28857.72|28857.72|0
1650439100000|2022-04-20 07:18:20|28841.11|28841.11|28841.11|28841.11|28841.11|28841.11|28841.11|28841.11|0
1650439140000|2022-04-20 07:19:00|28852.18|28852.18|28852.18|28852.18|28852.18|28852.18|28852.18|28852.18|0
1650439180000|2022-04-20 07:19:40|28846.65|28846.65|28841.11|28841.11|28846.65|28846.65|28841.11|28841.11|0
1650439190000|2022-04-20 07:19:50|28835.58|28835.58|28835.58|28835.58|28835.58|28835.58|28835.58|28835.58|0
1650439200000|2022-04-20 07:20:00|28830.04|28830.04|28830.04|28830.04|28830.04|28830.04|28830.04|28830.04|0
1650439210000|2022-04-20 07:20:10|28841.11|28841.11|28830.04|28830.04|28841.11|28841.11|28830.04|28830.04|0
1650439240000|2022-04-20 07:20:40|28857.72|28857.72|28890.05|28890.05|28890.05|28890.05|28857.72|28857.72|0
1650439250000|2022-04-20 07:20:50|28912.19|28912.19|28901.12|28901.12|28912.19|28912.19|28901.12|28901.12|0
1650439270000|2022-04-20 07:21:10|28912.19|28912.19|28912.19|28912.19|28912.19|28912.19|28912.19|28912.19|0
1650439300000|2022-04-20 07:21:40|28901.12|28901.12|28906.65|28906.65|28906.65|28906.65|28901.12|28901.12|0
1650439340000|2022-04-20 07:22:20|28926.05|28926.05|28926.05|28926.05|28926.05|28926.05|28926.05|28926.05|0
1650439390000|2022-04-20 07:23:10|28922.91|28922.91|28922.91|28922.91|28922.91|28922.91|28922.91|28922.91|0
1650439440000|2022-04-20 07:24:00|28928.45|28928.45|28928.45|28928.45|28928.45|28928.45|28928.45|28928.45|0
1650439450000|2022-04-20 07:24:10|28917.38|28917.38|28917.38|28917.38|28917.38|28917.38|28917.38|28917.38|0
1650439470000|2022-04-20 07:24:30|28928.45|28928.45|28911.84|28911.84|28928.45|28928.45|28911.84|28911.84|0
1650439480000|2022-04-20 07:24:40|28902.43|28902.43|28913.5|28913.5|28913.5|28913.5|28902.43|28902.43|0
1650439490000|2022-04-20 07:24:50|28919.03|28919.03|28919.03|28919.03|28919.03|28919.03|28919.03|28919.03|0
1650439510000|2022-04-20 07:25:10|28913.5|28913.5|28913.5|28913.5|28913.5|28913.5|28913.5|28913.5|0
1650439530000|2022-04-20 07:25:30|28910.36|28910.36|28910.36|28910.36|28910.36|28910.36|28910.36|28910.36|0
1650439570000|2022-04-20 07:26:10|28899.29|28899.29|28899.29|28899.29|28899.29|28899.29|28899.29|28899.29|0
1650439580000|2022-04-20 07:26:20|28893.76|28893.76|28893.76|28893.76|28893.76|28893.76|28893.76|28893.76|0
1650439600000|2022-04-20 07:26:40|28899.29|28899.29|28888.22|28888.22|28899.29|28899.29|28888.22|28888.22|0
1650439620000|2022-04-20 07:27:00|28904.83|28904.83|28904.83|28904.83|28904.83|28904.83|28904.83|28904.83|0
1650439630000|2022-04-20 07:27:10|28899.29|28899.29|28899.29|28899.29|28899.29|28899.29|28899.29|28899.29|0
1650439660000|2022-04-20 07:27:40|28910.36|28910.36|28890.96|28890.96|28910.36|28910.36|28890.96|28890.96|0
1650439670000|2022-04-20 07:27:50|28878.03|28878.03|28861.96|28861.96|28878.03|28878.03|28861.96|28861.96|0
1650439680000|2022-04-20 07:28:00|28873.03|28873.03|28873.03|28873.03|28873.03|28873.03|28873.03|28873.03|0
1650439740000|2022-04-20 07:29:00|28861.96|28861.96|28850.89|28850.89|28861.96|28861.96|28850.89|28850.89|0
1650439750000|2022-04-20 07:29:10|28856.43|28856.43|28867.49|28867.49|28867.49|28867.49|28856.43|28856.43|0
1650439770000|2022-04-20 07:29:30|28856.43|28856.43|28856.43|28856.43|28856.43|28856.43|28856.43|28856.43|0
1650439790000|2022-04-20 07:29:50|28850.15|28850.15|28850.15|28850.15|28850.15|28850.15|28850.15|28850.15|0
1650439810000|2022-04-20 07:30:10|28837.22|28837.22|28837.22|28837.22|28837.22|28837.22|28837.22|28837.22|0
1650439840000|2022-04-20 07:30:40|28842.75|28842.75|28842.75|28842.75|28842.75|28842.75|28842.75|28842.75|0
1650439850000|2022-04-20 07:30:50|28837.22|28837.22|28837.22|28837.22|28837.22|28837.22|28837.22|28837.22|0
1650439880000|2022-04-20 07:31:20|28842.75|28842.75|28842.75|28842.75|28842.75|28842.75|28842.75|28842.75|0
1650439890000|2022-04-20 07:31:30|28848.29|28848.29|28842.75|28842.75|28848.29|28848.29|28842.75|28842.75|0
1650439920000|2022-04-20 07:32:00|28826.15|28826.15|28826.15|28826.15|28826.15|28826.15|28826.15|28826.15|0
1650439930000|2022-04-20 07:32:10|28831.68|28831.68|28831.68|28831.68|28831.68|28831.68|28831.68|28831.68|0
1650439970000|2022-04-20 07:32:50|28842.75|28842.75|28837.22|28837.22|28842.75|28842.75|28837.22|28837.22|0
1650439980000|2022-04-20 07:33:00|28848.29|28848.29|28848.29|28848.29|28848.29|28848.29|28848.29|28848.29|0
1650440000000|2022-04-20 07:33:20|28864.89|28864.89|28864.89|28864.89|28864.89|28864.89|28864.89|28864.89|0
1650440020000|2022-04-20 07:33:40|28859.36|28859.36|28870.43|28870.43|28870.43|28870.43|28859.36|28859.36|0
1650440070000|2022-04-20 07:34:30|28859.36|28859.36|28853.82|28853.82|28859.36|28859.36|28853.82|28853.82|0
1650440080000|2022-04-20 07:34:40|28859.36|28859.36|28859.36|28859.36|28859.36|28859.36|28859.36|28859.36|0
1650440140000|2022-04-20 07:35:40|28872.29|28872.29|28872.29|28872.29|28872.29|28872.29|28872.29|28872.29|0
1650440200000|2022-04-20 07:36:40|28846.42|28846.42|28846.42|28846.42|28846.42|28846.42|28846.42|28846.42|0
1650440210000|2022-04-20 07:36:50|28833.87|28833.87|28833.87|28833.87|28833.87|28833.87|28833.87|28833.87|0
1650440230000|2022-04-20 07:37:10|28830.74|28830.74|28830.74|28830.74|28830.74|28830.74|28830.74|28830.74|0
1650440250000|2022-04-20 07:37:30|28827.6|28827.6|28827.6|28827.6|28827.6|28827.6|28827.6|28827.6|0
1650440270000|2022-04-20 07:37:50|28822.06|28822.06|28805.46|28805.46|28822.06|28822.06|28805.46|28805.46|0
1650440280000|2022-04-20 07:38:00|28796.05|28796.05|28789.77|28789.77|28796.05|28796.05|28789.77|28789.77|0
1650440300000|2022-04-20 07:38:20|28806.37|28806.37|28806.37|28806.37|28806.37|28806.37|28806.37|28806.37|0
1650440320000|2022-04-20 07:38:40|28800.84|28800.84|28800.84|28800.84|28800.84|28800.84|28800.84|28800.84|0
1650440340000|2022-04-20 07:39:00|28806.37|28806.37|28806.37|28806.37|28806.37|28806.37|28806.37|28806.37|0
1650440350000|2022-04-20 07:39:10|28817.44|28817.44|28817.44|28817.44|28817.44|28817.44|28817.44|28817.44|0
1650440370000|2022-04-20 07:39:30|28806.37|28806.37|28806.37|28806.37|28806.37|28806.37|28806.37|28806.37|0
1650440400000|2022-04-20 07:40:00|28812.65|28812.65|28812.65|28812.65|28812.65|28812.65|28812.65|28812.65|0
1650440410000|2022-04-20 07:40:10|28823.72|28823.72|28823.72|28823.72|28823.72|28823.72|28823.72|28823.72|0
1650440440000|2022-04-20 07:40:40|28829.25|28829.25|28823.72|28823.72|28829.25|28829.25|28823.72|28823.72|0
1650440450000|2022-04-20 07:40:50|28818.18|28818.18|28824.46|28824.46|28824.46|28824.46|28818.18|28818.18|0
1650440470000|2022-04-20 07:41:10|28818.92|28818.92|28818.92|28818.92|28818.92|28818.92|28818.92|28818.92|0
1650440480000|2022-04-20 07:41:20|28807.86|28807.86|28813.39|28813.39|28813.39|28813.39|28807.86|28807.86|0
1650440490000|2022-04-20 07:41:30|28818.92|28818.92|28829.99|28829.99|28829.99|28829.99|28818.92|28818.92|0
1650440520000|2022-04-20 07:42:00|28818.92|28818.92|28818.92|28818.92|28818.92|28818.92|28818.92|28818.92|0
1650440530000|2022-04-20 07:42:10|28813.39|28813.39|28818.92|28818.92|28818.92|28818.92|28813.39|28813.39|0
1650440560000|2022-04-20 07:42:40|28824.46|28824.46|28824.46|28824.46|28824.46|28824.46|28824.46|28824.46|0
1650440580000|2022-04-20 07:43:00|28829.99|28829.99|28829.99|28829.99|28829.99|28829.99|28829.99|28829.99|0
1650440590000|2022-04-20 07:43:10|28835.53|28835.53|28835.53|28835.53|28835.53|28835.53|28835.53|28835.53|0
1650440610000|2022-04-20 07:43:30|28813.39|28813.39|28783.32|28783.32|28813.39|28813.39|28780.18|28780.18|0
1650440620000|2022-04-20 07:43:40|28786.46|28786.46|28786.46|28786.46|28786.46|28786.46|28786.46|28786.46|0
1650440630000|2022-04-20 07:43:50|28791.99|28791.99|28791.99|28791.99|28791.99|28791.99|28791.99|28791.99|0
1650440650000|2022-04-20 07:44:10|28798.27|28798.27|28806.94|28806.94|28806.94|28806.94|28798.27|28798.27|0
1650440700000|2022-04-20 07:45:00|28794.01|28794.01|28794.01|28794.01|28794.01|28794.01|28794.01|28794.01|0
1650440710000|2022-04-20 07:45:10|28782.94|28782.94|28779.61|28779.61|28782.94|28782.94|28770.2|28770.2|0
1650440720000|2022-04-20 07:45:20|28774.07|28774.07|28779.61|28779.61|28779.61|28779.61|28774.07|28774.07|0
1650440730000|2022-04-20 07:45:30|28790.68|28790.68|28790.68|28790.68|28790.68|28790.68|28790.68|28790.68|0
1650440740000|2022-04-20 07:45:40|28785.14|28785.14|28785.14|28785.14|28785.14|28785.14|28785.14|28785.14|0
1650440760000|2022-04-20 07:46:00|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|0
1650440790000|2022-04-20 07:46:30|28779.61|28779.61|28779.61|28779.61|28779.61|28779.61|28779.61|28779.61|0
1650440830000|2022-04-20 07:47:10|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|0
1650440840000|2022-04-20 07:47:20|28764.66|28764.66|28770.94|28770.94|28770.94|28770.94|28764.66|28764.66|0
1650440850000|2022-04-20 07:47:30|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|0
1650440860000|2022-04-20 07:47:40|28779.61|28779.61|28779.61|28779.61|28779.61|28779.61|28779.61|28779.61|0
1650440900000|2022-04-20 07:48:20|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|0
1650441020000|2022-04-20 07:50:20|28779.61|28779.61|28779.61|28779.61|28779.61|28779.61|28779.61|28779.61|0
1650441090000|2022-04-20 07:51:30|28770.2|28770.2|28770.2|28770.2|28770.2|28770.2|28770.2|28770.2|0
1650441100000|2022-04-20 07:51:40|28781.27|28781.27|28781.27|28781.27|28781.27|28781.27|28781.27|28781.27|0
1650441200000|2022-04-20 07:53:20|28770.2|28770.2|28770.2|28770.2|28770.2|28770.2|28770.2|28770.2|0
1650441210000|2022-04-20 07:53:30|28775.73|28775.73|28786.8|28786.8|28786.8|28786.8|28775.73|28775.73|0
1650441280000|2022-04-20 07:54:40|28797.87|28797.87|28797.87|28797.87|28797.87|28797.87|28797.87|28797.87|0
1650441300000|2022-04-20 07:55:00|28792.34|28792.34|28786.8|28786.8|28792.34|28792.34|28786.8|28786.8|0
1650441470000|2022-04-20 07:57:50|28797.87|28797.87|28797.87|28797.87|28797.87|28797.87|28797.87|28797.87|0
1650441510000|2022-04-20 07:58:30|28792.34|28792.34|28792.34|28792.34|28792.34|28792.34|28792.34|28792.34|0
1650441530000|2022-04-20 07:58:50|28803.4|28803.4|28803.4|28803.4|28803.4|28803.4|28803.4|28803.4|0
1650441540000|2022-04-20 07:59:00|28806.54|28806.54|28806.54|28806.54|28806.54|28806.54|28806.54|28806.54|0
1650441680000|2022-04-20 08:01:20|28801.01|28801.01|28801.01|28801.01|28801.01|28801.01|28801.01|28801.01|0
1650441730000|2022-04-20 08:02:10|28784.4|28784.4|28784.4|28784.4|28784.4|28784.4|28784.4|28784.4|0
1650441740000|2022-04-20 08:02:20|28773.33|28773.33|28762.26|28762.26|28773.33|28773.33|28762.26|28762.26|0
1650441760000|2022-04-20 08:02:40|28767.8|28767.8|28767.8|28767.8|28767.8|28767.8|28767.8|28767.8|0
1650441780000|2022-04-20 08:03:00|28787.2|28787.2|28787.2|28787.2|28787.2|28787.2|28787.2|28787.2|0
1650441840000|2022-04-20 08:04:00|28767.8|28767.8|28767.8|28767.8|28767.8|28767.8|28767.8|28767.8|0
1650441850000|2022-04-20 08:04:10|28745.66|28745.66|28745.66|28745.66|28745.66|28745.66|28745.66|28745.66|0
1650441930000|2022-04-20 08:05:30|28729.06|28729.06|28729.06|28729.06|28729.06|28729.06|28729.06|28729.06|0
1650442010000|2022-04-20 08:06:50|28723.52|28723.52|28712.45|28712.45|28723.52|28723.52|28712.45|28712.45|0
1650442020000|2022-04-20 08:07:00|28699.52|28699.52|28693.98|28693.98|28699.52|28699.52|28693.98|28693.98|0
1650442100000|2022-04-20 08:08:20|28699.52|28699.52|28699.52|28699.52|28699.52|28699.52|28699.52|28699.52|0
1650442110000|2022-04-20 08:08:30|28705.99|28705.99|28705.99|28705.99|28705.99|28705.99|28705.99|28705.99|0
1650442160000|2022-04-20 08:09:20|28728.12|28728.12|28744.73|28744.73|28744.73|28744.73|28728.12|28728.12|0
1650442180000|2022-04-20 08:09:40|28755.8|28755.8|28755.8|28755.8|28755.8|28755.8|28755.8|28755.8|0
1650442190000|2022-04-20 08:09:50|28744.73|28744.73|28744.73|28744.73|28744.73|28744.73|28744.73|28744.73|0
1650442200000|2022-04-20 08:10:00|28739.19|28739.19|28739.19|28739.19|28739.19|28739.19|28739.19|28739.19|0
1650442210000|2022-04-20 08:10:10|28744.73|28744.73|28744.73|28744.73|28744.73|28744.73|28744.73|28744.73|0
1650442220000|2022-04-20 08:10:20|28750.26|28750.26|28750.26|28750.26|28750.26|28750.26|28750.26|28750.26|0
1650442260000|2022-04-20 08:11:00|28739.19|28739.19|28739.19|28739.19|28739.19|28739.19|28739.19|28739.19|0
1650442270000|2022-04-20 08:11:10|28732.73|28732.73|28732.73|28732.73|28732.73|28732.73|28732.73|28732.73|0
1650442320000|2022-04-20 08:12:00|28719.8|28719.8|28714.26|28714.26|28719.8|28719.8|28714.26|28714.26|0
1650442380000|2022-04-20 08:13:00|28725.33|28725.33|28734|28734|28734|28734|28725.33|28725.33|0
1650442390000|2022-04-20 08:13:10|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|0
1650442410000|2022-04-20 08:13:30|28717.4|28717.4|28717.4|28717.4|28717.4|28717.4|28717.4|28717.4|0
1650442450000|2022-04-20 08:14:10|28711.86|28711.86|28711.86|28711.86|28711.86|28711.86|28711.86|28711.86|0
1650442490000|2022-04-20 08:14:50|28717.4|28717.4|28717.4|28717.4|28717.4|28717.4|28717.4|28717.4|0
1650442510000|2022-04-20 08:15:10|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|0
1650442550000|2022-04-20 08:15:50|28728.47|28728.47|28728.47|28728.47|28728.47|28728.47|28728.47|28728.47|0
1650442580000|2022-04-20 08:16:20|28739.54|28739.54|28739.54|28739.54|28739.54|28739.54|28739.54|28739.54|0
1650442600000|2022-04-20 08:16:40|28750.61|28750.61|28750.61|28750.61|28750.61|28750.61|28750.61|28750.61|0
1650442640000|2022-04-20 08:17:20|28761.68|28761.68|28761.68|28761.68|28761.68|28761.68|28761.68|28761.68|0
1650442670000|2022-04-20 08:17:50|28772.75|28772.75|28772.75|28772.75|28772.75|28772.75|28772.75|28772.75|0
1650442680000|2022-04-20 08:18:00|28778.28|28778.28|28772.75|28772.75|28778.28|28778.28|28772.75|28772.75|0
1650442690000|2022-04-20 08:18:10|28767.21|28767.21|28767.21|28767.21|28767.21|28767.21|28767.21|28767.21|0
1650442740000|2022-04-20 08:19:00|28778.28|28778.28|28778.28|28778.28|28778.28|28778.28|28778.28|28778.28|0
1650442760000|2022-04-20 08:19:20|28772.75|28772.75|28772.75|28772.75|28772.75|28772.75|28761.68|28761.68|0
1650442780000|2022-04-20 08:19:40|28753.92|28753.92|28764.99|28764.99|28764.99|28764.99|28753.92|28753.92|0
1650442790000|2022-04-20 08:19:50|28761.85|28761.85|28761.85|28761.85|28761.85|28761.85|28761.85|28761.85|0
1650442850000|2022-04-20 08:20:50|28755.58|28755.58|28755.58|28755.58|28755.58|28755.58|28755.58|28755.58|0
1650442860000|2022-04-20 08:21:00|28749.3|28749.3|28749.3|28749.3|28749.3|28749.3|28749.3|28749.3|0
1650442930000|2022-04-20 08:22:10|28743.77|28743.77|28743.77|28743.77|28743.77|28743.77|28743.77|28743.77|0
1650442940000|2022-04-20 08:22:20|28737.49|28737.49|28740.63|28740.63|28740.63|28740.63|28737.49|28737.49|0
1650442950000|2022-04-20 08:22:30|28746.16|28746.16|28746.16|28746.16|28746.16|28746.16|28746.16|28746.16|0
1650442980000|2022-04-20 08:23:00|28749.3|28749.3|28749.3|28749.3|28749.3|28749.3|28749.3|28749.3|0
1650443050000|2022-04-20 08:24:10|28743.77|28743.77|28749.3|28749.3|28749.3|28749.3|28743.77|28743.77|0
1650443060000|2022-04-20 08:24:20|28754.84|28754.84|28754.84|28754.84|28754.84|28754.84|28754.84|28754.84|0
1650443070000|2022-04-20 08:24:30|28749.3|28749.3|28749.3|28749.3|28749.3|28749.3|28749.3|28749.3|0
1650443090000|2022-04-20 08:24:50|28754.84|28754.84|28754.84|28754.84|28754.84|28754.84|28754.84|28754.84|0
1650443100000|2022-04-20 08:25:00|28757.97|28757.97|28757.97|28757.97|28757.97|28757.97|28757.97|28757.97|0
1650443180000|2022-04-20 08:26:20|28763.51|28763.51|28763.51|28763.51|28763.51|28763.51|28763.51|28763.51|0
1650443190000|2022-04-20 08:26:30|28769.04|28769.04|28769.04|28769.04|28769.04|28769.04|28769.04|28769.04|0
1650443260000|2022-04-20 08:27:40|28780.11|28780.11|28785.65|28785.65|28785.65|28785.65|28780.11|28780.11|0
1650443270000|2022-04-20 08:27:50|28780.11|28780.11|28780.11|28780.11|28780.11|28780.11|28780.11|28780.11|0
1650443310000|2022-04-20 08:28:30|28796.72|28796.72|28791.18|28791.18|28796.72|28796.72|28791.18|28791.18|0
1650443340000|2022-04-20 08:29:00|28785.65|28785.65|28785.65|28785.65|28785.65|28785.65|28785.65|28785.65|0
1650443370000|2022-04-20 08:29:30|28774.58|28774.58|28774.58|28774.58|28774.58|28774.58|28774.58|28774.58|0
1650443380000|2022-04-20 08:29:40|28769.04|28769.04|28769.04|28769.04|28769.04|28769.04|28769.04|28769.04|0
1650443390000|2022-04-20 08:29:50|28781.97|28781.97|28801.37|28801.37|28801.37|28801.37|28781.97|28781.97|0
1650443450000|2022-04-20 08:30:50|28795.84|28795.84|28795.84|28795.84|28795.84|28795.84|28795.84|28795.84|0
1650443500000|2022-04-20 08:31:40|28802.11|28802.11|28802.11|28802.11|28802.11|28802.11|28802.11|28802.11|0
1650443560000|2022-04-20 08:32:40|28821.51|28821.51|28837.58|28837.58|28837.58|28837.58|28821.51|28821.51|0
1650443570000|2022-04-20 08:32:50|28843.86|28843.86|28843.86|28843.86|28843.86|28843.86|28843.86|28843.86|0
1650443610000|2022-04-20 08:33:30|28847|28847|28847|28847|28847|28847|28847|28847|0
1650443630000|2022-04-20 08:33:50|28858.07|28858.07|28858.07|28858.07|28858.07|28858.07|28858.07|28858.07|0
1650443640000|2022-04-20 08:34:00|28863.6|28863.6|28863.6|28863.6|28863.6|28863.6|28863.6|28863.6|0
1650443690000|2022-04-20 08:34:50|28869.14|28869.14|28869.14|28869.14|28869.14|28869.14|28869.14|28869.14|0
1650443700000|2022-04-20 08:35:00|28875.6|28875.6|28875.6|28875.6|28886.67|28886.67|28875.6|28875.6|0
1650443710000|2022-04-20 08:35:10|28870.07|28870.07|28881.14|28881.14|28881.14|28881.14|28870.07|28870.07|0
1650443730000|2022-04-20 08:35:30|28864.53|28864.53|28875.6|28875.6|28875.6|28875.6|28864.53|28864.53|0
1650443790000|2022-04-20 08:36:30|28870.07|28870.07|28870.07|28870.07|28870.07|28870.07|28870.07|28870.07|0
1650443800000|2022-04-20 08:36:40|28875.6|28875.6|28875.6|28875.6|28875.6|28875.6|28875.6|28875.6|0
1650443830000|2022-04-20 08:37:10|28881.14|28881.14|28881.14|28881.14|28881.14|28881.14|28881.14|28881.14|0
1650443850000|2022-04-20 08:37:30|28875.6|28875.6|28875.6|28875.6|28875.6|28875.6|28875.6|28875.6|0
1650443900000|2022-04-20 08:38:20|28870.07|28870.07|28864.53|28864.53|28870.07|28870.07|28864.53|28864.53|0
1650443910000|2022-04-20 08:38:30|28875.6|28875.6|28875.6|28875.6|28875.6|28875.6|28875.6|28875.6|0
1650443970000|2022-04-20 08:39:30|28864.53|28864.53|28864.53|28864.53|28864.53|28864.53|28864.53|28864.53|0
1650444000000|2022-04-20 08:40:00|28875.6|28875.6|28870.07|28870.07|28875.6|28875.6|28870.07|28870.07|0
1650444060000|2022-04-20 08:41:00|28864.53|28864.53|28864.53|28864.53|28864.53|28864.53|28864.53|28864.53|0
1650444100000|2022-04-20 08:41:40|28859|28859|28859|28859|28859|28859|28859|28859|0
1650444140000|2022-04-20 08:42:20|28864.53|28864.53|28870.07|28870.07|28870.07|28870.07|28864.53|28864.53|0
1650444170000|2022-04-20 08:42:50|28859|28859|28859|28859|28859|28859|28859|28859|0
1650444260000|2022-04-20 08:44:20|28847.93|28847.93|28836.86|28836.86|28847.93|28847.93|28836.86|28836.86|0
1650444410000|2022-04-20 08:46:50|28831.32|28831.32|28825.79|28825.79|28831.32|28831.32|28825.79|28825.79|0
1650444420000|2022-04-20 08:47:00|28820.25|28820.25|28820.25|28820.25|28820.25|28820.25|28814.72|28814.72|0
1650444430000|2022-04-20 08:47:10|28814.72|28814.72|28809.18|28809.18|28814.72|28814.72|28809.18|28809.18|0
1650444440000|2022-04-20 08:47:20|28802.72|28802.72|28833.19|28833.19|28846.12|28846.12|28802.72|28802.72|0
1650444460000|2022-04-20 08:47:40|28849.79|28849.79|28849.79|28849.79|28849.79|28849.79|28849.79|28849.79|0
1650444500000|2022-04-20 08:48:20|28855.33|28855.33|28855.33|28855.33|28855.33|28855.33|28855.33|28855.33|0
1650444520000|2022-04-20 08:48:40|28860.86|28860.86|28860.86|28860.86|28860.86|28860.86|28860.86|28860.86|0
1650444530000|2022-04-20 08:48:50|28866.39|28866.39|28866.39|28866.39|28866.39|28866.39|28866.39|28866.39|0
1650444560000|2022-04-20 08:49:20|28855.33|28855.33|28855.33|28855.33|28855.33|28855.33|28855.33|28855.33|0
1650444570000|2022-04-20 08:49:30|28844.26|28844.26|28844.26|28844.26|28844.26|28844.26|28844.26|28844.26|0
1650444580000|2022-04-20 08:49:40|28863.65|28863.65|28876.59|28876.59|28883.05|28883.05|28863.65|28863.65|0
1650444590000|2022-04-20 08:49:50|28870.12|28870.12|28871.78|28871.78|28881.19|28881.19|28870.12|28870.12|0
1650444670000|2022-04-20 08:51:10|28866.24|28866.24|28866.24|28866.24|28866.24|28866.24|28866.24|28866.24|0
1650444690000|2022-04-20 08:51:30|28859.78|28859.78|28859.78|28859.78|28859.78|28859.78|28859.78|28859.78|0
1650444710000|2022-04-20 08:51:50|28865.31|28865.31|28865.31|28865.31|28865.31|28865.31|28865.31|28865.31|0
1650444720000|2022-04-20 08:52:00|28858.84|28858.84|28858.84|28858.84|28858.84|28858.84|28858.84|28858.84|0
1650444740000|2022-04-20 08:52:20|28852.38|28852.38|28857.91|28857.91|28857.91|28857.91|28852.38|28852.38|0
1650444750000|2022-04-20 08:52:30|28863.45|28863.45|28863.45|28863.45|28863.45|28863.45|28863.45|28863.45|0
1650444780000|2022-04-20 08:53:00|28868.98|28868.98|28868.98|28868.98|28868.98|28868.98|28868.98|28868.98|0
1650444890000|2022-04-20 08:54:50|28863.45|28863.45|28863.45|28863.45|28863.45|28863.45|28863.45|28863.45|0
1650444920000|2022-04-20 08:55:20|28868.98|28868.98|28874.52|28874.52|28874.52|28874.52|28868.98|28868.98|0
1650444940000|2022-04-20 08:55:40|28863.45|28863.45|28863.45|28863.45|28863.45|28863.45|28863.45|28863.45|0
1650444950000|2022-04-20 08:55:50|28868.98|28868.98|28872.12|28872.12|28872.12|28872.12|28868.98|28868.98|0
1650444960000|2022-04-20 08:56:00|28897.99|28897.99|28897.99|28897.99|28897.99|28897.99|28897.99|28897.99|0
1650445010000|2022-04-20 08:56:50|28901.12|28901.12|28901.12|28901.12|28901.12|28901.12|28901.12|28901.12|0
1650445030000|2022-04-20 08:57:10|28906.66|28906.66|28901.12|28901.12|28906.66|28906.66|28901.12|28901.12|0
1650445040000|2022-04-20 08:57:20|28906.66|28906.66|28922.73|28922.73|28922.73|28922.73|28906.66|28906.66|0
1650445050000|2022-04-20 08:57:30|28933.8|28933.8|28933.8|28933.8|28933.8|28933.8|28933.8|28933.8|0
1650445060000|2022-04-20 08:57:40|28922.73|28922.73|28933.8|28933.8|28933.8|28933.8|28922.73|28922.73|0
1650445070000|2022-04-20 08:57:50|28940.26|28940.26|28940.26|28940.26|28940.26|28940.26|28940.26|28940.26|0
1650445090000|2022-04-20 08:58:10|28929.19|28929.19|28929.19|28929.19|28929.19|28929.19|28929.19|28929.19|0
1650445140000|2022-04-20 08:59:00|28940.26|28940.26|28959.66|28959.66|28959.66|28959.66|28940.26|28940.26|0
1650445190000|2022-04-20 08:59:50|28972.21|28972.21|28972.21|28972.21|28972.21|28972.21|28972.21|28972.21|0
1650445220000|2022-04-20 09:00:20|28966.68|28966.68|28966.68|28966.68|28966.68|28966.68|28961.14|28961.14|0
1650445230000|2022-04-20 09:00:30|28957.27|28957.27|28959.66|28959.66|28959.66|28959.66|28950.99|28950.99|0
1650445240000|2022-04-20 09:00:40|28976.27|28976.27|28976.27|28976.27|28976.27|28976.27|28976.27|28976.27|0
1650445250000|2022-04-20 09:00:50|28965.2|28965.2|28959.66|28959.66|28965.2|28965.2|28959.66|28959.66|0
1650445260000|2022-04-20 09:01:00|28954.13|28954.13|28970.73|28970.73|28970.73|28970.73|28954.13|28954.13|0
1650445270000|2022-04-20 09:01:10|28965.2|28965.2|28965.2|28965.2|28965.2|28965.2|28965.2|28965.2|0
1650445320000|2022-04-20 09:02:00|28970.73|28970.73|28976.27|28976.27|28976.27|28976.27|28970.73|28970.73|0
1650445330000|2022-04-20 09:02:10|28985.68|28985.68|28985.68|28985.68|28985.68|28985.68|28985.68|28985.68|0
1650445340000|2022-04-20 09:02:20|28980.14|28980.14|28980.14|28980.14|28980.14|28980.14|28980.14|28980.14|0
1650445350000|2022-04-20 09:02:30|28985.68|28985.68|28985.68|28985.68|28985.68|28985.68|28985.68|28985.68|0
1650445360000|2022-04-20 09:02:40|28980.14|28980.14|28980.14|28980.14|28980.14|28980.14|28980.14|28980.14|0
1650445390000|2022-04-20 09:03:10|29002.28|29002.28|29002.28|29002.28|29002.28|29002.28|29002.28|29002.28|0
1650445450000|2022-04-20 09:04:10|28995.82|28995.82|28995.82|28995.82|28995.82|28995.82|28995.82|28995.82|0
1650445470000|2022-04-20 09:04:30|29012.42|29012.42|29012.42|29012.42|29012.42|29012.42|29012.42|29012.42|0
1650445500000|2022-04-20 09:05:00|29017.96|29017.96|29012.42|29012.42|29017.96|29017.96|29012.42|29012.42|0
1650445530000|2022-04-20 09:05:30|29017.96|29017.96|29017.96|29017.96|29017.96|29017.96|29017.96|29017.96|0
1650445560000|2022-04-20 09:06:00|29006.89|29006.89|29006.89|29006.89|29006.89|29006.89|29006.89|29006.89|0
1650445570000|2022-04-20 09:06:10|29017.96|29017.96|29017.96|29017.96|29017.96|29017.96|29017.96|29017.96|0
1650445590000|2022-04-20 09:06:30|29023.49|29023.49|29023.49|29023.49|29023.49|29023.49|29023.49|29023.49|0
1650445610000|2022-04-20 09:06:50|29040.1|29040.1|29023.49|29023.49|29040.1|29040.1|29023.49|29023.49|0
1650445650000|2022-04-20 09:07:30|29012.42|29012.42|29012.42|29012.42|29012.42|29012.42|29012.42|29012.42|0
1650445660000|2022-04-20 09:07:40|29023.49|29023.49|29023.49|29023.49|29023.49|29023.49|29023.49|29023.49|0
1650445780000|2022-04-20 09:09:40|28997.63|28997.63|28997.63|28997.63|28997.63|28997.63|28997.63|28997.63|0
1650445830000|2022-04-20 09:10:30|29003.16|29003.16|29003.16|29003.16|29003.16|29003.16|29003.16|29003.16|0
1650445900000|2022-04-20 09:11:40|28997.63|28997.63|28997.63|28997.63|28997.63|28997.63|28997.63|28997.63|0
1650445910000|2022-04-20 09:11:50|29003.16|29003.16|29003.16|29003.16|29003.16|29003.16|29003.16|29003.16|0
1650445950000|2022-04-20 09:12:30|29009.63|29009.63|29009.63|29009.63|29009.63|29009.63|29009.63|29009.63|0
1650445980000|2022-04-20 09:13:00|28998.56|28998.56|29004.09|29004.09|29004.09|29004.09|28998.56|28998.56|0
1650445990000|2022-04-20 09:13:10|28991.16|28991.16|28991.16|28991.16|28991.16|28991.16|28991.16|28991.16|0
1650446020000|2022-04-20 09:13:40|28994.3|28994.3|28997.44|28997.44|28997.44|28997.44|28994.3|28994.3|0
1650446050000|2022-04-20 09:14:10|28986.37|28986.37|28986.37|28986.37|28986.37|28986.37|28986.37|28986.37|0
1650446090000|2022-04-20 09:14:50|28980.83|28980.83|28980.83|28980.83|28980.83|28980.83|28980.83|28980.83|0
1650446100000|2022-04-20 09:15:00|28991.9|28991.9|28991.9|28991.9|28991.9|28991.9|28991.9|28991.9|0
1650446230000|2022-04-20 09:17:10|29014.04|29014.04|29014.04|29014.04|29014.04|29014.04|29014.04|29014.04|0
1650446250000|2022-04-20 09:17:30|29019.57|29019.57|29019.57|29019.57|29019.57|29019.57|29019.57|29019.57|0
1650446290000|2022-04-20 09:18:10|29036.18|29036.18|29036.18|29036.18|29036.18|29036.18|29036.18|29036.18|0
1650446310000|2022-04-20 09:18:30|29055.58|29055.58|29055.58|29055.58|29055.58|29055.58|29055.58|29055.58|0
1650446320000|2022-04-20 09:18:40|29064.99|29064.99|29068.66|29068.66|29068.66|29068.66|29052.06|29052.06|0
1650446340000|2022-04-20 09:19:00|29074.2|29074.2|29074.2|29074.2|29074.2|29074.2|29074.2|29074.2|0
1650446500000|2022-04-20 09:21:40|29101.87|29101.87|29101.87|29101.87|29101.87|29101.87|29101.87|29101.87|0
1650446510000|2022-04-20 09:21:50|29105.01|29105.01|29105.01|29105.01|29105.01|29105.01|29105.01|29105.01|0
1650446540000|2022-04-20 09:22:20|29088.4|29088.4|29088.4|29088.4|29088.4|29088.4|29088.4|29088.4|0
1650446580000|2022-04-20 09:23:00|29082.87|29082.87|29082.87|29082.87|29082.87|29082.87|29082.87|29082.87|0
1650446610000|2022-04-20 09:23:30|29071.8|29071.8|29071.8|29071.8|29071.8|29071.8|29071.8|29071.8|0
1650446620000|2022-04-20 09:23:40|29077.33|29077.33|29077.33|29077.33|29077.33|29077.33|29077.33|29077.33|0
1650446640000|2022-04-20 09:24:00|29082.87|29082.87|29066.27|29066.27|29082.87|29082.87|29066.27|29066.27|0
1650446750000|2022-04-20 09:25:50|29082.87|29082.87|29071.8|29071.8|29082.87|29082.87|29071.8|29071.8|0
1650446800000|2022-04-20 09:26:40|29078.08|29078.08|29078.08|29078.08|29078.08|29078.08|29078.08|29078.08|0
1650446810000|2022-04-20 09:26:50|29071.8|29071.8|29071.8|29071.8|29071.8|29071.8|29071.8|29071.8|0
1650446820000|2022-04-20 09:27:00|29060.73|29060.73|29060.73|29060.73|29060.73|29060.73|29060.73|29060.73|0
1650446920000|2022-04-20 09:28:40|29066.27|29066.27|29066.27|29066.27|29066.27|29066.27|29066.27|29066.27|0
1650446940000|2022-04-20 09:29:00|29072.73|29072.73|29072.73|29072.73|29072.73|29072.73|29072.73|29072.73|0
1650447010000|2022-04-20 09:30:10|29083.8|29083.8|29089.34|29089.34|29089.34|29089.34|29083.8|29083.8|0
1650447110000|2022-04-20 09:31:50|29105.94|29105.94|29105.94|29105.94|29105.94|29105.94|29105.94|29105.94|0
1650447170000|2022-04-20 09:32:50|29089.34|29089.34|29089.34|29089.34|29089.34|29089.34|29089.34|29089.34|0
1650447210000|2022-04-20 09:33:30|29111.47|29111.47|29111.47|29111.47|29111.47|29111.47|29111.47|29111.47|0
1650447360000|2022-04-20 09:36:00|29094.87|29094.87|29094.87|29094.87|29094.87|29094.87|29094.87|29094.87|0
1650447370000|2022-04-20 09:36:10|29089.34|29089.34|29089.34|29089.34|29089.34|29089.34|29083.8|29083.8|0
1650447380000|2022-04-20 09:36:20|29083.8|29083.8|29078.27|29078.27|29083.8|29083.8|29078.27|29078.27|0
1650447390000|2022-04-20 09:36:30|29083.8|29083.8|29083.8|29083.8|29083.8|29083.8|29083.8|29083.8|0
1650447410000|2022-04-20 09:36:50|29089.34|29089.34|29078.27|29078.27|29089.34|29089.34|29078.27|29078.27|0
1650447420000|2022-04-20 09:37:00|29083.8|29083.8|29083.8|29083.8|29083.8|29083.8|29083.8|29083.8|0
1650447450000|2022-04-20 09:37:30|29100.41|29100.41|29100.41|29100.41|29100.41|29100.41|29100.41|29100.41|0
1650447490000|2022-04-20 09:38:10|29094.87|29094.87|29094.87|29094.87|29094.87|29094.87|29094.87|29094.87|0
1650447510000|2022-04-20 09:38:30|29100.41|29100.41|29100.41|29100.41|29100.41|29100.41|29100.41|29100.41|0
1650447530000|2022-04-20 09:38:50|29094.87|29094.87|29094.87|29094.87|29094.87|29094.87|29094.87|29094.87|0
1650447540000|2022-04-20 09:39:00|29083.8|29083.8|29083.8|29083.8|29083.8|29083.8|29083.8|29083.8|0
1650447570000|2022-04-20 09:39:30|29096.73|29096.73|29103.2|29103.2|29103.2|29103.2|29096.73|29096.73|0
1650447610000|2022-04-20 09:40:10|29097.67|29097.67|29097.67|29097.67|29097.67|29097.67|29097.67|29097.67|0
1650447710000|2022-04-20 09:41:50|29092.13|29092.13|29086.6|29086.6|29093.06|29093.06|29086.6|29086.6|0
1650447720000|2022-04-20 09:42:00|29103.2|29103.2|29115.75|29115.75|29115.75|29115.75|29097.67|29097.67|0
1650447740000|2022-04-20 09:42:20|29088.08|29088.08|29088.08|29088.08|29088.08|29088.08|29088.08|29088.08|0
1650447780000|2022-04-20 09:43:00|29099.15|29099.15|29099.15|29099.15|29099.15|29099.15|29099.15|29099.15|0
1650447840000|2022-04-20 09:44:00|29105.61|29105.61|29136.08|29136.08|29136.08|29136.08|29105.61|29105.61|0
1650447870000|2022-04-20 09:44:30|29142.55|29142.55|29142.55|29142.55|29142.55|29142.55|29142.55|29142.55|0
1650447890000|2022-04-20 09:44:50|29149.01|29149.01|29149.01|29149.01|29149.01|29149.01|29149.01|29149.01|0
1650447960000|2022-04-20 09:46:00|29152.15|29152.15|29152.15|29152.15|29152.15|29152.15|29152.15|29152.15|0
1650448000000|2022-04-20 09:46:40|29190.89|29190.89|29190.89|29190.89|29190.89|29190.89|29190.89|29190.89|0
1650448010000|2022-04-20 09:46:50|29185.36|29185.36|29185.36|29185.36|29185.36|29185.36|29185.36|29185.36|0
1650448060000|2022-04-20 09:47:40|29174.29|29174.29|29174.29|29174.29|29174.29|29174.29|29174.29|29174.29|0
1650448130000|2022-04-20 09:48:50|29190.89|29190.89|29190.89|29190.89|29190.89|29190.89|29190.89|29190.89|0
1650448170000|2022-04-20 09:49:30|29177.96|29177.96|29197.36|29197.36|29197.36|29197.36|29177.96|29177.96|0
1650448400000|2022-04-20 09:53:20|29164.15|29164.15|29164.15|29164.15|29164.15|29164.15|29164.15|29164.15|0
1650448510000|2022-04-20 09:55:10|29153.08|29153.08|29153.08|29153.08|29153.08|29153.08|29153.08|29153.08|0
1650448520000|2022-04-20 09:55:20|29147.55|29147.55|29147.55|29147.55|29147.55|29147.55|29147.55|29147.55|0
1650448560000|2022-04-20 09:56:00|29138.13|29138.13|29135|29135|29138.13|29138.13|29135|29135|0
1650448570000|2022-04-20 09:56:10|29122.06|29122.06|29122.06|29122.06|29122.06|29122.06|29122.06|29122.06|0
1650448580000|2022-04-20 09:56:20|29105.46|29105.46|29105.46|29105.46|29105.46|29105.46|29105.46|29105.46|0
1650448600000|2022-04-20 09:56:40|29110.99|29110.99|29110.99|29110.99|29110.99|29110.99|29110.99|29110.99|0
1650448620000|2022-04-20 09:57:00|29116.53|29116.53|29110.99|29110.99|29116.53|29116.53|29110.99|29110.99|0
1650448650000|2022-04-20 09:57:30|29091.6|29091.6|29091.6|29091.6|29091.6|29091.6|29091.6|29091.6|0
1650448740000|2022-04-20 09:59:00|29104.53|29104.53|29104.53|29104.53|29104.53|29104.53|29104.53|29104.53|0
1650448780000|2022-04-20 09:59:40|29117.46|29117.46|29128.53|29128.53|29128.53|29128.53|29117.46|29117.46|0
1650448800000|2022-04-20 10:00:00|29115.6|29115.6|29115.6|29115.6|29115.6|29115.6|29115.6|29115.6|0
1650448960000|2022-04-20 10:02:40|29121.13|29121.13|29121.13|29121.13|29121.13|29121.13|29121.13|29121.13|0
1650449290000|2022-04-20 10:08:10|29126.67|29126.67|29126.67|29126.67|29126.67|29126.67|29126.67|29126.67|0
1650449340000|2022-04-20 10:09:00|29120.39|29120.39|29120.39|29120.39|29120.39|29120.39|29120.39|29120.39|0
1650449350000|2022-04-20 10:09:10|29125.93|29125.93|29125.93|29125.93|29125.93|29125.93|29125.93|29125.93|0
1650449370000|2022-04-20 10:09:30|29131.46|29131.46|29131.46|29131.46|29131.46|29131.46|29131.46|29131.46|0
1650449450000|2022-04-20 10:10:50|29144.39|29144.39|29144.39|29144.39|29144.39|29144.39|29144.39|29144.39|0
1650449570000|2022-04-20 10:12:50|29149.93|29149.93|29149.93|29149.93|29149.93|29149.93|29149.93|29149.93|0
1650449640000|2022-04-20 10:14:00|29162.86|29162.86|29162.86|29162.86|29162.86|29162.86|29162.86|29162.86|0
1650449650000|2022-04-20 10:14:10|29168.4|29168.4|29168.4|29168.4|29168.4|29168.4|29168.4|29168.4|0
1650449680000|2022-04-20 10:14:40|29187.79|29187.79|29187.79|29187.79|29187.79|29187.79|29187.79|29187.79|0
1650449700000|2022-04-20 10:15:00|29198.86|29198.86|29198.86|29198.86|29198.86|29198.86|29198.86|29198.86|0
1650449730000|2022-04-20 10:15:30|29204.4|29204.4|29204.4|29204.4|29204.4|29204.4|29204.4|29204.4|0
1650449750000|2022-04-20 10:15:50|29209.93|29209.93|29209.93|29209.93|29209.93|29209.93|29209.93|29209.93|0
1650449850000|2022-04-20 10:17:30|29198.86|29198.86|29198.86|29198.86|29198.86|29198.86|29198.86|29198.86|0
1650449910000|2022-04-20 10:18:30|29204.4|29204.4|29204.4|29204.4|29204.4|29204.4|29204.4|29204.4|0
1650449960000|2022-04-20 10:19:20|29216.95|29216.95|29216.95|29216.95|29216.95|29216.95|29216.95|29216.95|0
1650450020000|2022-04-20 10:20:20|29200.35|29200.35|29200.35|29200.35|29200.35|29200.35|29200.35|29200.35|0
1650450140000|2022-04-20 10:22:20|29189.28|29189.28|29179.86|29179.86|29189.28|29189.28|29179.86|29179.86|0
1650450160000|2022-04-20 10:22:40|29174.33|29174.33|29174.33|29174.33|29174.33|29174.33|29174.33|29174.33|0
1650450170000|2022-04-20 10:22:50|29171.19|29171.19|29171.19|29171.19|29171.19|29171.19|29171.19|29171.19|0
1650450190000|2022-04-20 10:23:10|29176.73|29176.73|29182.26|29182.26|29182.26|29182.26|29176.73|29176.73|0
1650450230000|2022-04-20 10:23:50|29176.73|29176.73|29176.73|29176.73|29176.73|29176.73|29176.73|29176.73|0
1650450250000|2022-04-20 10:24:10|29173.59|29173.59|29173.59|29173.59|29173.59|29173.59|29173.59|29173.59|0
1650450270000|2022-04-20 10:24:30|29168.05|29168.05|29162.52|29162.52|29168.05|29168.05|29162.52|29162.52|0
1650450300000|2022-04-20 10:25:00|29168.05|29168.05|29173.59|29173.59|29173.59|29173.59|29168.05|29168.05|0
1650450330000|2022-04-20 10:25:30|29179.12|29179.12|29179.12|29179.12|29179.12|29179.12|29179.12|29179.12|0
1650450420000|2022-04-20 10:27:00|29173.59|29173.59|29186.52|29186.52|29186.52|29186.52|29173.59|29173.59|0
1650450430000|2022-04-20 10:27:10|29192.05|29192.05|29192.05|29192.05|29192.05|29192.05|29192.05|29192.05|0
1650450450000|2022-04-20 10:27:30|29166.19|29166.19|29166.19|29166.19|29166.19|29166.19|29166.19|29166.19|0
1650450530000|2022-04-20 10:28:50|29172.66|29172.66|29185.59|29185.59|29185.59|29185.59|29172.66|29172.66|0
1650450570000|2022-04-20 10:29:30|29166.19|29166.19|29185.59|29185.59|29185.59|29185.59|29166.19|29166.19|0
1650450580000|2022-04-20 10:29:40|29166.19|29166.19|29166.19|29166.19|29166.19|29166.19|29166.19|29166.19|0
1650450590000|2022-04-20 10:29:50|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|0
1650450600000|2022-04-20 10:30:00|29149.59|29149.59|29149.59|29149.59|29149.59|29149.59|29149.59|29149.59|0
1650450630000|2022-04-20 10:30:30|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|0
1650450730000|2022-04-20 10:32:10|29160.66|29160.66|29160.66|29160.66|29160.66|29160.66|29160.66|29160.66|0
1650450750000|2022-04-20 10:32:30|29149.59|29149.59|29149.59|29149.59|29149.59|29149.59|29149.59|29149.59|0
1650450790000|2022-04-20 10:33:10|29138.52|29138.52|29138.52|29138.52|29138.52|29138.52|29138.52|29138.52|0
1650450890000|2022-04-20 10:34:50|29144.05|29144.05|29144.05|29144.05|29144.05|29144.05|29144.05|29144.05|0
1650451150000|2022-04-20 10:39:10|29138.52|29138.52|29138.52|29138.52|29138.52|29138.52|29138.52|29138.52|0
1650451220000|2022-04-20 10:40:20|29132.98|29132.98|29132.98|29132.98|29132.98|29132.98|29132.98|29132.98|0
1650451380000|2022-04-20 10:43:00|29129.84|29129.84|29129.84|29129.84|29129.84|29129.84|29129.84|29129.84|0
1650451410000|2022-04-20 10:43:30|29118.77|29118.77|29118.77|29118.77|29118.77|29118.77|29118.77|29118.77|0
1650451480000|2022-04-20 10:44:40|29131.71|29131.71|29125.24|29125.24|29131.71|29131.71|29125.24|29125.24|0
1650451530000|2022-04-20 10:45:30|29136.31|29136.31|29136.31|29136.31|29136.31|29136.31|29136.31|29136.31|0
1650451740000|2022-04-20 10:49:00|29141.84|29141.84|29119.71|29119.71|29141.84|29141.84|29119.71|29119.71|0
1650451760000|2022-04-20 10:49:20|29108.64|29108.64|29108.64|29108.64|29108.64|29108.64|29108.64|29108.64|0
1650451810000|2022-04-20 10:50:10|29119.71|29119.71|29119.71|29119.71|29119.71|29119.71|29119.71|29119.71|0
1650451930000|2022-04-20 10:52:10|29113.24|29113.24|29113.24|29113.24|29113.24|29113.24|29113.24|29113.24|0
1650451950000|2022-04-20 10:52:30|29107.7|29107.7|29107.7|29107.7|29107.7|29107.7|29107.7|29107.7|0
1650451960000|2022-04-20 10:52:40|29118.77|29118.77|29118.77|29118.77|29118.77|29118.77|29118.77|29118.77|0
1650451970000|2022-04-20 10:52:50|29124.31|29124.31|29124.31|29124.31|29124.31|29124.31|29124.31|29124.31|0
1650451980000|2022-04-20 10:53:00|29130.78|29130.78|29111.38|29111.38|29130.78|29130.78|29111.38|29111.38|0
1650452000000|2022-04-20 10:53:20|29116.91|29116.91|29116.91|29116.91|29116.91|29116.91|29116.91|29116.91|0
1650452160000|2022-04-20 10:56:00|29127.98|29127.98|29127.98|29127.98|29127.98|29127.98|29127.98|29127.98|0
1650452190000|2022-04-20 10:56:30|29133.52|29133.52|29133.52|29133.52|29133.52|29133.52|29133.52|29133.52|0
1650452250000|2022-04-20 10:57:30|29139.05|29139.05|29139.05|29139.05|29139.05|29139.05|29139.05|29139.05|0
1650452270000|2022-04-20 10:57:50|29142.19|29142.19|29157.88|29157.88|29157.88|29157.88|29142.19|29142.19|0
1650452290000|2022-04-20 10:58:10|29168.95|29168.95|29168.95|29168.95|29168.95|29168.95|29168.95|29168.95|0
1650452320000|2022-04-20 10:58:40|29174.48|29174.48|29174.48|29174.48|29174.48|29174.48|29174.48|29174.48|0
1650452340000|2022-04-20 10:59:00|29200.35|29200.35|29200.35|29200.35|29200.35|29200.35|29200.35|29200.35|0
1650452360000|2022-04-20 10:59:20|29205.88|29205.88|29205.88|29205.88|29205.88|29205.88|29205.88|29205.88|0
1650452370000|2022-04-20 10:59:30|29189.28|29189.28|29189.28|29189.28|29189.28|29189.28|29189.28|29189.28|0
1650452380000|2022-04-20 10:59:40|29183.74|29183.74|29189.28|29189.28|29189.28|29189.28|29183.74|29183.74|0
1650452410000|2022-04-20 11:00:10|29192.41|29192.41|29192.41|29192.41|29192.41|29192.41|29192.41|29192.41|0
1650452420000|2022-04-20 11:00:20|29186.88|29186.88|29186.88|29186.88|29186.88|29186.88|29186.88|29186.88|0
1650452490000|2022-04-20 11:01:30|29175.81|29175.81|29175.81|29175.81|29175.81|29175.81|29175.81|29175.81|0
1650452550000|2022-04-20 11:02:30|29156.41|29156.41|29156.41|29156.41|29156.41|29156.41|29156.41|29156.41|0
1650452560000|2022-04-20 11:02:40|29150.88|29150.88|29150.88|29150.88|29150.88|29150.88|29150.88|29150.88|0
1650452570000|2022-04-20 11:02:50|29131.48|29131.48|29131.48|29131.48|29131.48|29131.48|29131.48|29131.48|0
1650452580000|2022-04-20 11:03:00|29125.2|29125.2|29125.2|29125.2|29125.2|29125.2|29125.2|29125.2|0
1650452590000|2022-04-20 11:03:10|29130.74|29130.74|29130.74|29130.74|29130.74|29130.74|29130.74|29130.74|0
1650452600000|2022-04-20 11:03:20|29119.67|29119.67|29119.67|29119.67|29119.67|29119.67|29119.67|29119.67|0
1650452660000|2022-04-20 11:04:20|29132.6|29132.6|29132.6|29132.6|29132.6|29132.6|29132.6|29132.6|0
1650452670000|2022-04-20 11:04:30|29127.07|29127.07|29127.07|29127.07|29127.07|29127.07|29127.07|29127.07|0
1650452680000|2022-04-20 11:04:40|29138.13|29138.13|29138.13|29138.13|29138.13|29138.13|29138.13|29138.13|0
1650452760000|2022-04-20 11:06:00|29143.67|29143.67|29143.67|29143.67|29143.67|29143.67|29143.67|29143.67|0
1650452800000|2022-04-20 11:06:40|29149.2|29149.2|29149.2|29149.2|29149.2|29149.2|29149.2|29149.2|0
1650452840000|2022-04-20 11:07:20|29154.74|29154.74|29154.74|29154.74|29154.74|29154.74|29154.74|29154.74|0
1650452910000|2022-04-20 11:08:30|29143.67|29143.67|29154.74|29154.74|29154.74|29154.74|29143.67|29143.67|0
1650452970000|2022-04-20 11:09:30|29138.13|29138.13|29138.13|29138.13|29138.13|29138.13|29138.13|29138.13|0
1650452980000|2022-04-20 11:09:40|29143.67|29143.67|29149.2|29149.2|29149.2|29149.2|29143.67|29143.67|0
1650453060000|2022-04-20 11:11:00|29138.13|29138.13|29138.13|29138.13|29138.13|29138.13|29138.13|29138.13|0
1650453100000|2022-04-20 11:11:40|29143.67|29143.67|29143.67|29143.67|29143.67|29143.67|29143.67|29143.67|0
1650453150000|2022-04-20 11:12:30|29149.2|29149.2|29149.2|29149.2|29149.2|29149.2|29149.2|29149.2|0
1650453180000|2022-04-20 11:13:00|29138.13|29138.13|29138.13|29138.13|29138.13|29138.13|29138.13|29138.13|0
1650453270000|2022-04-20 11:14:30|29132.6|29132.6|29121.53|29121.53|29132.6|29132.6|29121.53|29121.53|0
1650453280000|2022-04-20 11:14:40|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|0
1650453320000|2022-04-20 11:15:20|29146.46|29146.46|29146.46|29146.46|29146.46|29146.46|29146.46|29146.46|0
1650453350000|2022-04-20 11:15:50|29135.39|29135.39|29129.86|29129.86|29135.39|29135.39|29129.86|29129.86|0
1650453360000|2022-04-20 11:16:00|29135.39|29135.39|29135.39|29135.39|29135.39|29135.39|29135.39|29135.39|0
1650453370000|2022-04-20 11:16:10|29146.46|29146.46|29146.46|29146.46|29146.46|29146.46|29146.46|29146.46|0
1650453410000|2022-04-20 11:16:50|29129.86|29129.86|29129.86|29129.86|29129.86|29129.86|29129.86|29129.86|0
1650453570000|2022-04-20 11:19:30|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|0
1650453580000|2022-04-20 11:19:40|29146.46|29146.46|29146.46|29146.46|29146.46|29146.46|29146.46|29146.46|0
1650453620000|2022-04-20 11:20:20|29140.93|29140.93|29107.72|29107.72|29140.93|29140.93|29091.12|29091.12|0
1650453740000|2022-04-20 11:22:20|29124.32|29124.32|29124.32|29124.32|29124.32|29124.32|29124.32|29124.32|0
1650453790000|2022-04-20 11:23:10|29129.86|29129.86|29129.86|29129.86|29129.86|29129.86|29129.86|29129.86|0
1650453840000|2022-04-20 11:24:00|29116.93|29116.93|29116.93|29116.93|29116.93|29116.93|29116.93|29116.93|0
1650453910000|2022-04-20 11:25:10|29110.46|29110.46|29110.46|29110.46|29110.46|29110.46|29110.46|29110.46|0
1650453960000|2022-04-20 11:26:00|29116|29116|29116|29116|29116|29116|29116|29116|0
1650453980000|2022-04-20 11:26:20|29127.07|29127.07|29127.07|29127.07|29127.07|29127.07|29127.07|29127.07|0
1650453990000|2022-04-20 11:26:30|29133.34|29133.34|29133.34|29133.34|29133.34|29133.34|29133.34|29133.34|0
1650454140000|2022-04-20 11:29:00|29126.87|29126.87|29126.87|29126.87|29126.87|29126.87|29126.87|29126.87|0
1650454150000|2022-04-20 11:29:10|29130.01|29130.01|29130.01|29130.01|29130.01|29130.01|29130.01|29130.01|0
1650454180000|2022-04-20 11:29:40|29123.55|29123.55|29123.55|29123.55|29123.55|29123.55|29123.55|29123.55|0
1650454210000|2022-04-20 11:30:10|29110.61|29110.61|29110.61|29110.61|29110.61|29110.61|29110.61|29110.61|0
1650454220000|2022-04-20 11:30:20|29105.08|29105.08|29099.54|29099.54|29105.08|29105.08|29099.54|29099.54|0
1650454240000|2022-04-20 11:30:40|29116.15|29116.15|29116.15|29116.15|29116.15|29116.15|29116.15|29116.15|0
1650454290000|2022-04-20 11:31:30|29119.29|29119.29|29119.29|29119.29|29119.29|29119.29|29119.29|29119.29|0
1650454380000|2022-04-20 11:33:00|29125.56|29125.56|29125.56|29125.56|29125.56|29125.56|29125.56|29125.56|0
1650454390000|2022-04-20 11:33:10|29132.03|29132.03|29132.03|29132.03|29132.03|29132.03|29132.03|29132.03|0
1650454440000|2022-04-20 11:34:00|29119.1|29119.1|29112.63|29112.63|29119.1|29119.1|29112.63|29112.63|0
1650454460000|2022-04-20 11:34:20|29115.77|29115.77|29115.77|29115.77|29115.77|29115.77|29115.77|29115.77|0
1650454470000|2022-04-20 11:34:30|29104.7|29104.7|29104.7|29104.7|29104.7|29104.7|29104.7|29104.7|0
1650454500000|2022-04-20 11:35:00|29114.11|29114.11|29114.11|29114.11|29114.11|29114.11|29114.11|29114.11|0
1650454520000|2022-04-20 11:35:20|29110.97|29110.97|29110.97|29110.97|29110.97|29110.97|29110.97|29110.97|0
1650454540000|2022-04-20 11:35:40|29104.51|29104.51|29104.51|29104.51|29104.51|29104.51|29104.51|29104.51|0
1650454560000|2022-04-20 11:36:00|29098.23|29098.23|29098.23|29098.23|29098.23|29098.23|29098.23|29098.23|0
1650454600000|2022-04-20 11:36:40|29103.77|29103.77|29103.77|29103.77|29103.77|29103.77|29103.77|29103.77|0
1650454650000|2022-04-20 11:37:30|29109.3|29109.3|29109.3|29109.3|29109.3|29109.3|29109.3|29109.3|0
1650454820000|2022-04-20 11:40:20|29102.83|29102.83|29102.83|29102.83|29102.83|29102.83|29102.83|29102.83|0
1650454840000|2022-04-20 11:40:40|29108.37|29108.37|29108.37|29108.37|29108.37|29108.37|29108.37|29108.37|0
1650454880000|2022-04-20 11:41:20|29119.44|29119.44|29119.44|29119.44|29119.44|29119.44|29119.44|29119.44|0
1650454920000|2022-04-20 11:42:00|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|0
1650454940000|2022-04-20 11:42:20|29124.97|29124.97|29124.97|29124.97|29124.97|29124.97|29124.97|29124.97|0
1650454950000|2022-04-20 11:42:30|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|0
1650454960000|2022-04-20 11:42:40|29124.04|29124.04|29124.04|29124.04|29124.04|29124.04|29124.04|29124.04|0
1650455010000|2022-04-20 11:43:30|29129.58|29129.58|29129.58|29129.58|29129.58|29129.58|29129.58|29129.58|0
1650455030000|2022-04-20 11:43:50|29118.51|29118.51|29112.97|29112.97|29118.51|29118.51|29112.97|29112.97|0
1650455120000|2022-04-20 11:45:20|29118.51|29118.51|29118.51|29118.51|29118.51|29118.51|29118.51|29118.51|0
1650455180000|2022-04-20 11:46:20|29112.97|29112.97|29112.97|29112.97|29112.97|29112.97|29112.97|29112.97|0
1650455320000|2022-04-20 11:48:40|29100.04|29100.04|29100.04|29100.04|29100.04|29100.04|29100.04|29100.04|0
1650455360000|2022-04-20 11:49:20|29105.57|29105.57|29105.57|29105.57|29105.57|29105.57|29105.57|29105.57|0
1650455370000|2022-04-20 11:49:30|29111.11|29111.11|29111.11|29111.11|29111.11|29111.11|29111.11|29111.11|0
1650455380000|2022-04-20 11:49:40|29122.18|29122.18|29122.18|29122.18|29122.18|29122.18|29122.18|29122.18|0
1650455420000|2022-04-20 11:50:20|29116.64|29116.64|29184.01|29184.01|29184.01|29184.01|29116.64|29116.64|0
1650455430000|2022-04-20 11:50:30|29207.08|29207.08|29184.94|29184.94|29213.54|29213.54|29172.94|29172.94|0
1650455450000|2022-04-20 11:50:50|29157.27|29157.27|29154.13|29154.13|29157.27|29157.27|29154.13|29154.13|0
1650455460000|2022-04-20 11:51:00|29148.59|29148.59|29145.46|29145.46|29148.59|29148.59|29145.46|29145.46|0
1650455500000|2022-04-20 11:51:40|29134.39|29134.39|29095.97|29095.97|29134.39|29134.39|29095.97|29095.97|0
1650455520000|2022-04-20 11:52:00|29115.37|29115.37|29121.64|29121.64|29121.64|29121.64|29115.37|29115.37|0
1650455540000|2022-04-20 11:52:20|29127.18|29127.18|29127.18|29127.18|29127.18|29127.18|29127.18|29127.18|0
1650455560000|2022-04-20 11:52:40|29132.71|29132.71|29132.71|29132.71|29132.71|29132.71|29132.71|29132.71|0
1650455610000|2022-04-20 11:53:30|29129.58|29129.58|29129.58|29129.58|29129.58|29129.58|29129.58|29129.58|0
1650455630000|2022-04-20 11:53:50|29135.85|29135.85|29136.59|29136.59|29142.13|29142.13|29135.85|29135.85|0
1650455640000|2022-04-20 11:54:00|29139.73|29139.73|29142.87|29142.87|29142.87|29142.87|29139.73|29139.73|0
1650455650000|2022-04-20 11:54:10|29146.01|29146.01|29146.01|29146.01|29146.01|29146.01|29146.01|29146.01|0
1650455670000|2022-04-20 11:54:30|29140.47|29140.47|29140.47|29140.47|29140.47|29140.47|29140.47|29140.47|0
1650455680000|2022-04-20 11:54:40|29137.33|29137.33|29137.33|29137.33|29137.33|29137.33|29137.33|29137.33|0
1650455700000|2022-04-20 11:55:00|29148.4|29148.4|29148.4|29148.4|29148.4|29148.4|29148.4|29148.4|0
1650455740000|2022-04-20 11:55:40|29165.01|29165.01|29165.01|29165.01|29165.01|29165.01|29165.01|29165.01|0
1650455750000|2022-04-20 11:55:50|29159.47|29159.47|29159.47|29159.47|29159.47|29159.47|29159.47|29159.47|0
1650455760000|2022-04-20 11:56:00|29172.4|29172.4|29172.4|29172.4|29172.4|29172.4|29172.4|29172.4|0
1650455810000|2022-04-20 11:56:50|29178.87|29178.87|29178.87|29178.87|29178.87|29178.87|29178.87|29178.87|0
1650455980000|2022-04-20 11:59:40|29173.34|29173.34|29167.8|29167.8|29173.34|29173.34|29167.8|29167.8|0
1650456050000|2022-04-20 12:00:50|29162.27|29162.27|29162.27|29162.27|29162.27|29162.27|29162.27|29162.27|0
1650456170000|2022-04-20 12:02:50|29167.8|29167.8|29167.8|29167.8|29167.8|29167.8|29167.8|29167.8|0
1650456180000|2022-04-20 12:03:00|29178.87|29178.87|29178.87|29178.87|29178.87|29178.87|29178.87|29178.87|0
1650456260000|2022-04-20 12:04:20|29184.41|29184.41|29184.41|29184.41|29184.41|29184.41|29184.41|29184.41|0
1650456300000|2022-04-20 12:05:00|29195.47|29195.47|29189.94|29189.94|29195.47|29195.47|29189.94|29189.94|0
1650456330000|2022-04-20 12:05:30|29178.87|29178.87|29178.87|29178.87|29178.87|29178.87|29178.87|29178.87|0
1650456340000|2022-04-20 12:05:40|29173.34|29173.34|29173.34|29173.34|29173.34|29173.34|29173.34|29173.34|0
1650456350000|2022-04-20 12:05:50|29167.8|29167.8|29167.8|29167.8|29167.8|29167.8|29167.8|29167.8|0
1650456450000|2022-04-20 12:07:30|29156.73|29156.73|29156.73|29156.73|29156.73|29156.73|29156.73|29156.73|0
1650456510000|2022-04-20 12:08:30|29162.27|29162.27|29162.27|29162.27|29162.27|29162.27|29162.27|29162.27|0
1650456590000|2022-04-20 12:09:50|29156.73|29156.73|29156.73|29156.73|29156.73|29156.73|29156.73|29156.73|0
1650456660000|2022-04-20 12:11:00|29167.8|29167.8|29167.8|29167.8|29167.8|29167.8|29167.8|29167.8|0
1650456680000|2022-04-20 12:11:20|29180.73|29180.73|29180.73|29180.73|29180.73|29180.73|29180.73|29180.73|0
1650456690000|2022-04-20 12:11:30|29191.8|29191.8|29191.8|29191.8|29191.8|29191.8|29191.8|29191.8|0
1650456720000|2022-04-20 12:12:00|29204.74|29204.74|29204.74|29204.74|29204.74|29204.74|29204.74|29204.74|0
1650456760000|2022-04-20 12:12:40|29217.67|29217.67|29217.67|29217.67|29217.67|29217.67|29217.67|29217.67|0
1650456770000|2022-04-20 12:12:50|29224.13|29224.13|29224.13|29224.13|29224.13|29224.13|29224.13|29224.13|0
1650456830000|2022-04-20 12:13:50|29237.07|29237.07|29237.07|29237.07|29237.07|29237.07|29237.07|29237.07|0
1650456840000|2022-04-20 12:14:00|29243.53|29243.53|29243.53|29243.53|29243.53|29243.53|29243.53|29243.53|0
1650456870000|2022-04-20 12:14:30|29256.47|29256.47|29256.47|29256.47|29256.47|29256.47|29256.47|29256.47|0
1650456890000|2022-04-20 12:14:50|29262.93|29262.93|29262.93|29262.93|29262.93|29262.93|29262.93|29262.93|0
1650456920000|2022-04-20 12:15:20|29257.4|29257.4|29257.4|29257.4|29257.4|29257.4|29257.4|29257.4|0
1650456950000|2022-04-20 12:15:50|29246.33|29246.33|29246.33|29246.33|29246.33|29246.33|29246.33|29246.33|0
1650457060000|2022-04-20 12:17:40|29262.93|29262.93|29262.93|29262.93|29262.93|29262.93|29262.93|29262.93|0
1650457090000|2022-04-20 12:18:10|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|0
1650457190000|2022-04-20 12:19:50|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|0
1650457200000|2022-04-20 12:20:00|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|0
1650457250000|2022-04-20 12:20:50|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|0
1650457320000|2022-04-20 12:22:00|29282.67|29282.67|29282.67|29282.67|29282.67|29282.67|29282.67|29282.67|0
1650457510000|2022-04-20 12:25:10|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|0
1650457530000|2022-04-20 12:25:30|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|0
1650457560000|2022-04-20 12:26:00|29254.26|29254.26|29254.26|29254.26|29254.26|29254.26|29254.26|29254.26|0
1650457590000|2022-04-20 12:26:30|29259.79|29259.79|29259.79|29259.79|29259.79|29259.79|29259.79|29259.79|0
1650457610000|2022-04-20 12:26:50|29262.93|29262.93|29266.07|29266.07|29266.07|29266.07|29262.93|29262.93|0
1650457670000|2022-04-20 12:27:50|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|0
1650457700000|2022-04-20 12:28:20|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|0
1650457710000|2022-04-20 12:28:30|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|0
1650457730000|2022-04-20 12:28:50|29282.67|29282.67|29282.67|29282.67|29282.67|29282.67|29282.67|29282.67|0
1650457760000|2022-04-20 12:29:20|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|0
1650457770000|2022-04-20 12:29:30|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|0
1650457790000|2022-04-20 12:29:50|29282.67|29282.67|29282.67|29282.67|29282.67|29282.67|29282.67|29282.67|0
1650457800000|2022-04-20 12:30:00|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|0
1650457820000|2022-04-20 12:30:20|29271.6|29271.6|29266.07|29266.07|29271.6|29271.6|29266.07|29266.07|0
1650457840000|2022-04-20 12:30:40|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|29271.6|0
1650457850000|2022-04-20 12:30:50|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|0
1650457860000|2022-04-20 12:31:00|29272.54|29272.54|29291.93|29291.93|29291.93|29291.93|29272.54|29272.54|0
1650457870000|2022-04-20 12:31:10|29297.47|29297.47|29291.93|29291.93|29297.47|29297.47|29291.93|29291.93|0
1650457880000|2022-04-20 12:31:20|29286.4|29286.4|29286.4|29286.4|29286.4|29286.4|29286.4|29286.4|0
1650457910000|2022-04-20 12:31:50|29280.86|29280.86|29280.86|29280.86|29280.86|29280.86|29280.86|29280.86|0
1650457920000|2022-04-20 12:32:00|29287.33|29287.33|29287.33|29287.33|29287.33|29287.33|29287.33|29287.33|0
1650457930000|2022-04-20 12:32:10|29292.87|29292.87|29287.33|29287.33|29292.87|29292.87|29287.33|29287.33|0
1650458000000|2022-04-20 12:33:20|29276.26|29276.26|29276.26|29276.26|29276.26|29276.26|29276.26|29276.26|0
1650458010000|2022-04-20 12:33:30|29281.8|29281.8|29281.8|29281.8|29281.8|29281.8|29281.8|29281.8|0
1650458020000|2022-04-20 12:33:40|29288.07|29288.07|29288.07|29288.07|29288.07|29288.07|29288.07|29288.07|0
1650458030000|2022-04-20 12:33:50|29277|29277|29277|29277|29277|29277|29277|29277|0
1650458040000|2022-04-20 12:34:00|29282.54|29282.54|29282.54|29282.54|29282.54|29282.54|29282.54|29282.54|0
1650458060000|2022-04-20 12:34:20|29277|29277|29277|29277|29277|29277|29277|29277|0
1650458090000|2022-04-20 12:34:50|29265.93|29265.93|29265.93|29265.93|29265.93|29265.93|29265.93|29265.93|0
1650458100000|2022-04-20 12:35:00|29282.54|29282.54|29282.54|29282.54|29282.54|29282.54|29282.54|29282.54|0
1650458110000|2022-04-20 12:35:10|29288.07|29288.07|29288.07|29288.07|29288.07|29288.07|29288.07|29288.07|0
1650458140000|2022-04-20 12:35:40|29277|29277|29277|29277|29277|29277|29277|29277|0
1650458150000|2022-04-20 12:35:50|29282.54|29282.54|29288.07|29288.07|29288.07|29288.07|29282.54|29282.54|0
1650458160000|2022-04-20 12:36:00|29277|29277|29277|29277|29277|29277|29277|29277|0
1650458190000|2022-04-20 12:36:30|29280.14|29280.14|29285.67|29285.67|29285.67|29285.67|29280.14|29280.14|0
1650458200000|2022-04-20 12:36:40|29280.14|29280.14|29280.14|29280.14|29280.14|29280.14|29280.14|29280.14|0
1650458230000|2022-04-20 12:37:10|29286.61|29286.61|29312.47|29312.47|29312.47|29312.47|29286.61|29286.61|0
1650458240000|2022-04-20 12:37:20|29299.54|29299.54|29286.61|29286.61|29299.54|29299.54|29286.61|29286.61|0
1650458290000|2022-04-20 12:38:10|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|0
1650458300000|2022-04-20 12:38:20|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|0
1650458330000|2022-04-20 12:38:50|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|0
1650458390000|2022-04-20 12:39:50|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|0
1650458420000|2022-04-20 12:40:20|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|0
1650458470000|2022-04-20 12:41:10|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|0
1650458480000|2022-04-20 12:41:20|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|0
1650458490000|2022-04-20 12:41:30|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|0
1650458520000|2022-04-20 12:42:00|29297.68|29297.68|29297.68|29297.68|29297.68|29297.68|29297.68|29297.68|0
1650458570000|2022-04-20 12:42:50|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|0
1650458600000|2022-04-20 12:43:20|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|0
1650458620000|2022-04-20 12:43:40|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|0
1650458630000|2022-04-20 12:43:50|29275.54|29275.54|29275.54|29275.54|29275.54|29275.54|29275.54|29275.54|0
1650458650000|2022-04-20 12:44:10|29286.61|29286.61|29292.14|29292.14|29292.14|29292.14|29286.61|29286.61|0
1650458680000|2022-04-20 12:44:40|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|0
1650458690000|2022-04-20 12:44:50|29270|29270|29270|29270|29270|29270|29270|29270|0
1650458700000|2022-04-20 12:45:00|29275.54|29275.54|29275.54|29275.54|29275.54|29275.54|29275.54|29275.54|0
1650458740000|2022-04-20 12:45:40|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|0
1650458750000|2022-04-20 12:45:50|29270|29270|29270|29270|29270|29270|29270|29270|0
1650458760000|2022-04-20 12:46:00|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|29281.07|0
1650458830000|2022-04-20 12:47:10|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|0
1650458850000|2022-04-20 12:47:30|29297.68|29297.68|29297.68|29297.68|29297.68|29297.68|29297.68|29297.68|0
1650458990000|2022-04-20 12:49:50|29314.28|29314.28|29314.28|29314.28|29314.28|29314.28|29314.28|29314.28|0
1650459000000|2022-04-20 12:50:00|29308.75|29308.75|29308.75|29308.75|29308.75|29308.75|29308.75|29308.75|0
1650459030000|2022-04-20 12:50:30|29303.21|29303.21|29303.21|29303.21|29303.21|29303.21|29303.21|29303.21|0
1650459050000|2022-04-20 12:50:50|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|29286.61|0
1650459060000|2022-04-20 12:51:00|29303.21|29303.21|29308.75|29308.75|29308.75|29308.75|29303.21|29303.21|0
1650459080000|2022-04-20 12:51:20|29297.68|29297.68|29297.68|29297.68|29297.68|29297.68|29297.68|29297.68|0
1650459140000|2022-04-20 12:52:20|29308.75|29308.75|29308.75|29308.75|29308.75|29308.75|29308.75|29308.75|0
1650459160000|2022-04-20 12:52:40|29303.21|29303.21|29303.21|29303.21|29303.21|29303.21|29303.21|29303.21|0
1650459210000|2022-04-20 12:53:30|29306.35|29306.35|29322.95|29322.95|29322.95|29322.95|29306.35|29306.35|0
1650459260000|2022-04-20 12:54:20|29317.42|29317.42|29317.42|29317.42|29317.42|29317.42|29317.42|29317.42|0
1650459300000|2022-04-20 12:55:00|29328.49|29328.49|29328.49|29328.49|29328.49|29328.49|29328.49|29328.49|0
1650459340000|2022-04-20 12:55:40|29339.56|29339.56|29339.56|29339.56|29339.56|29339.56|29339.56|29339.56|0
1650459350000|2022-04-20 12:55:50|29345.09|29345.09|29345.09|29345.09|29345.09|29345.09|29345.09|29345.09|0
1650459480000|2022-04-20 12:58:00|29334.02|29334.02|29334.02|29334.02|29334.02|29334.02|29334.02|29334.02|0
1650459500000|2022-04-20 12:58:20|29339.56|29339.56|29339.56|29339.56|29339.56|29339.56|29339.56|29339.56|0
1650459540000|2022-04-20 12:59:00|29346.02|29346.02|29365.42|29365.42|29365.42|29365.42|29346.02|29346.02|0
1650459720000|2022-04-20 13:02:00|29348.82|29348.82|29348.82|29348.82|29348.82|29348.82|29348.82|29348.82|0
1650459750000|2022-04-20 13:02:30|29342.35|29342.35|29347.89|29347.89|29347.89|29347.89|29342.35|29342.35|0
1650459760000|2022-04-20 13:02:40|29328.49|29328.49|29334.95|29334.95|29334.95|29334.95|29328.49|29328.49|0
1650459860000|2022-04-20 13:04:20|29328.68|29328.68|29331.82|29331.82|29331.82|29331.82|29328.68|29328.68|0
1650459870000|2022-04-20 13:04:30|29338.09|29338.09|29338.09|29338.09|29338.09|29338.09|29338.09|29338.09|0
1650459920000|2022-04-20 13:05:20|29332.56|29332.56|29332.56|29332.56|29332.56|29332.56|29332.56|29332.56|0
1650459950000|2022-04-20 13:05:50|29323.14|29323.14|29317.61|29317.61|29323.14|29323.14|29317.61|29317.61|0
1650459980000|2022-04-20 13:06:20|29328.68|29328.68|29328.68|29328.68|29328.68|29328.68|29328.68|29328.68|0
1650460090000|2022-04-20 13:08:10|29334.21|29334.21|29334.21|29334.21|29334.21|29334.21|29334.21|29334.21|0
1650460120000|2022-04-20 13:08:40|29339.75|29339.75|29339.75|29339.75|29339.75|29339.75|29339.75|29339.75|0
1650460130000|2022-04-20 13:08:50|29352.68|29352.68|29352.68|29352.68|29352.68|29352.68|29352.68|29352.68|0
1650460160000|2022-04-20 13:09:20|29336.08|29336.08|29336.08|29336.08|29336.08|29336.08|29336.08|29336.08|0
1650460200000|2022-04-20 13:10:00|29329.61|29329.61|29329.61|29329.61|29329.61|29329.61|29329.61|29329.61|0
1650460220000|2022-04-20 13:10:20|29318.54|29318.54|29324.07|29324.07|29324.07|29324.07|29318.54|29318.54|0
1650460250000|2022-04-20 13:10:50|29313.01|29313.01|29313.01|29313.01|29313.01|29313.01|29313.01|29313.01|0
1650460260000|2022-04-20 13:11:00|29318.54|29318.54|29318.54|29318.54|29329.61|29329.61|29318.54|29318.54|0
1650460280000|2022-04-20 13:11:20|29307.47|29307.47|29307.47|29307.47|29307.47|29307.47|29307.47|29307.47|0
1650460370000|2022-04-20 13:12:50|29296.4|29296.4|29296.4|29296.4|29296.4|29296.4|29296.4|29296.4|0
1650460380000|2022-04-20 13:13:00|29289.93|29289.93|29289.93|29289.93|29289.93|29289.93|29289.93|29289.93|0
1650460390000|2022-04-20 13:13:10|29301|29301|29301|29301|29301|29301|29301|29301|0
1650460400000|2022-04-20 13:13:20|29295.47|29295.47|29301|29301|29301|29301|29295.47|29295.47|0
1650460430000|2022-04-20 13:13:50|29289.93|29289.93|29306.54|29306.54|29306.54|29306.54|29289.93|29289.93|0
1650460440000|2022-04-20 13:14:00|29301|29301|29301|29301|29301|29301|29301|29301|0
1650460490000|2022-04-20 13:14:50|29289.93|29289.93|29289.93|29289.93|29289.93|29289.93|29289.93|29289.93|0
1650460540000|2022-04-20 13:15:40|29301|29301|29301|29301|29301|29301|29301|29301|0
1650460550000|2022-04-20 13:15:50|29289.93|29289.93|29289.93|29289.93|29289.93|29289.93|29289.93|29289.93|0
1650460580000|2022-04-20 13:16:20|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|0
1650460610000|2022-04-20 13:16:50|29304.14|29304.14|29304.14|29304.14|29304.14|29304.14|29304.14|29304.14|0
1650460670000|2022-04-20 13:17:50|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|0
1650460700000|2022-04-20 13:18:20|29298.61|29298.61|29304.14|29304.14|29304.14|29304.14|29298.61|29298.61|0
1650460730000|2022-04-20 13:18:50|29298.61|29298.61|29298.61|29298.61|29298.61|29298.61|29298.61|29298.61|0
1650460760000|2022-04-20 13:19:20|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|0
1650460810000|2022-04-20 13:20:10|29282|29282|29282|29282|29282|29282|29282|29282|0
1650460850000|2022-04-20 13:20:50|29276.47|29276.47|29276.47|29276.47|29276.47|29276.47|29276.47|29276.47|0
1650460860000|2022-04-20 13:21:00|29282.93|29282.93|29282.93|29282.93|29282.93|29282.93|29282.93|29282.93|0
1650460870000|2022-04-20 13:21:10|29288.47|29288.47|29288.47|29288.47|29288.47|29288.47|29288.47|29288.47|0
1650460880000|2022-04-20 13:21:20|29282.93|29282.93|29282.93|29282.93|29282.93|29282.93|29282.93|29282.93|0
1650460910000|2022-04-20 13:21:50|29294|29294|29294|29294|29294|29294|29294|29294|0
1650460920000|2022-04-20 13:22:00|29281.07|29281.07|29274.61|29274.61|29281.07|29281.07|29274.61|29274.61|0
1650460930000|2022-04-20 13:22:10|29285.67|29285.67|29285.67|29285.67|29285.67|29285.67|29285.67|29285.67|0
1650461000000|2022-04-20 13:23:20|29291.21|29291.21|29285.67|29285.67|29291.21|29291.21|29285.67|29285.67|0
1650461030000|2022-04-20 13:23:50|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|0
1650461050000|2022-04-20 13:24:10|29302.28|29302.28|29302.28|29302.28|29302.28|29302.28|29302.28|29302.28|0
1650461060000|2022-04-20 13:24:20|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|0
1650461070000|2022-04-20 13:24:30|29291.21|29291.21|29291.21|29291.21|29291.21|29291.21|29291.21|29291.21|0
1650461080000|2022-04-20 13:24:40|29302.28|29302.28|29302.28|29302.28|29302.28|29302.28|29302.28|29302.28|0
1650461130000|2022-04-20 13:25:30|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|0
1650461140000|2022-04-20 13:25:40|29302.28|29302.28|29305.42|29305.42|29305.42|29305.42|29302.28|29302.28|0
1650461180000|2022-04-20 13:26:20|29310.95|29310.95|29304.49|29304.49|29310.95|29310.95|29304.49|29304.49|0
1650461210000|2022-04-20 13:26:50|29298.95|29298.95|29298.95|29298.95|29298.95|29298.95|29298.95|29298.95|0
1650461260000|2022-04-20 13:27:40|29302.09|29302.09|29302.09|29302.09|29302.09|29302.09|29302.09|29302.09|0
1650461270000|2022-04-20 13:27:50|29313.16|29313.16|29313.16|29313.16|29313.16|29313.16|29313.16|29313.16|0
1650461280000|2022-04-20 13:28:00|29316.3|29316.3|29316.3|29316.3|29316.3|29316.3|29316.3|29316.3|0
1650461300000|2022-04-20 13:28:20|29319.43|29319.43|29319.43|29319.43|29319.43|29319.43|29319.43|29319.43|0
1650461310000|2022-04-20 13:28:30|29330.5|29330.5|29330.5|29330.5|29330.5|29330.5|29330.5|29330.5|0
1650461360000|2022-04-20 13:29:20|29341.57|29341.57|29341.57|29341.57|29341.57|29341.57|29341.57|29341.57|0
1650461400000|2022-04-20 13:30:00|29330.5|29330.5|29331.43|29331.43|29331.43|29331.43|29321.83|29321.83|0
1650461420000|2022-04-20 13:30:20|29336.97|29336.97|29336.97|29336.97|29336.97|29336.97|29336.97|29336.97|0
1650461440000|2022-04-20 13:30:40|29342.5|29342.5|29345.64|29345.64|29345.64|29345.64|29342.5|29342.5|0
1650461490000|2022-04-20 13:31:30|29351.18|29351.18|29351.18|29351.18|29351.18|29351.18|29351.18|29351.18|0
1650461510000|2022-04-20 13:31:50|29345.64|29345.64|29345.64|29345.64|29345.64|29345.64|29345.64|29345.64|0
1650461530000|2022-04-20 13:32:10|29336.23|29336.23|29336.23|29336.23|29336.23|29336.23|29336.23|29336.23|0
1650461550000|2022-04-20 13:32:30|29341.76|29341.76|29341.76|29341.76|29341.76|29341.76|29341.76|29341.76|0
1650461570000|2022-04-20 13:32:50|29336.23|29336.23|29336.23|29336.23|29336.23|29336.23|29336.23|29336.23|0
1650461590000|2022-04-20 13:33:10|29330.69|29330.69|29330.69|29330.69|29330.69|29330.69|29330.69|29330.69|0
1650461640000|2022-04-20 13:34:00|29325.16|29325.16|29325.16|29325.16|29325.16|29325.16|29325.16|29325.16|0
1650461650000|2022-04-20 13:34:10|29318.69|29318.69|29313.16|29313.16|29318.69|29318.69|29313.16|29313.16|0
1650461660000|2022-04-20 13:34:20|29318.69|29318.69|29324.23|29324.23|29324.23|29324.23|29318.69|29318.69|0
1650461680000|2022-04-20 13:34:40|29321.09|29321.09|29326.62|29326.62|29326.62|29326.62|29321.09|29321.09|0
1650461690000|2022-04-20 13:34:50|29323.49|29323.49|29340.09|29340.09|29340.09|29340.09|29323.49|29323.49|0
1650461700000|2022-04-20 13:35:00|29351.16|29351.16|29351.16|29351.16|29351.16|29351.16|29351.16|29351.16|0
1650461710000|2022-04-20 13:35:10|29357.63|29357.63|29364.09|29364.09|29364.09|29364.09|29357.63|29357.63|0
1650461730000|2022-04-20 13:35:30|29369.63|29369.63|29369.63|29369.63|29369.63|29369.63|29369.63|29369.63|0
1650461740000|2022-04-20 13:35:40|29380.7|29380.7|29375.16|29375.16|29380.7|29380.7|29375.16|29375.16|0
1650461760000|2022-04-20 13:36:00|29380.7|29380.7|29380.7|29380.7|29380.7|29380.7|29380.7|29380.7|0
1650461770000|2022-04-20 13:36:10|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|0
1650461790000|2022-04-20 13:36:30|29391.77|29391.77|29397.3|29397.3|29402.84|29402.84|29391.77|29391.77|0
1650461810000|2022-04-20 13:36:50|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|0
1650461820000|2022-04-20 13:37:00|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|0
1650461850000|2022-04-20 13:37:30|29411.51|29411.51|29405.97|29405.97|29411.51|29411.51|29405.97|29405.97|0
1650461860000|2022-04-20 13:37:40|29412.25|29412.25|29412.25|29412.25|29412.25|29412.25|29412.25|29412.25|0
1650461870000|2022-04-20 13:37:50|29417.78|29417.78|29417.78|29417.78|29417.78|29417.78|29417.78|29417.78|0
1650461910000|2022-04-20 13:38:30|29423.32|29423.32|29446.2|29446.2|29446.2|29446.2|29423.32|29423.32|0
1650461950000|2022-04-20 13:39:10|29440.66|29440.66|29435.13|29435.13|29440.66|29440.66|29435.13|29435.13|0
1650461960000|2022-04-20 13:39:20|29429.59|29429.59|29429.59|29429.59|29429.59|29429.59|29429.59|29429.59|0
1650462000000|2022-04-20 13:40:00|29426.46|29426.46|29423.32|29423.32|29426.46|29426.46|29423.32|29423.32|0
1650462010000|2022-04-20 13:40:10|29410.39|29410.39|29410.39|29410.39|29410.39|29410.39|29410.39|29410.39|0
1650462030000|2022-04-20 13:40:30|29388.25|29388.25|29382.71|29382.71|29388.25|29388.25|29382.71|29382.71|0
1650462050000|2022-04-20 13:40:50|29377.18|29377.18|29377.18|29377.18|29377.18|29377.18|29377.18|29377.18|0
1650462080000|2022-04-20 13:41:20|29382.71|29382.71|29377.18|29377.18|29382.71|29382.71|29377.18|29377.18|0
1650462110000|2022-04-20 13:41:50|29355.04|29355.04|29355.04|29355.04|29355.04|29355.04|29355.04|29355.04|0
1650462120000|2022-04-20 13:42:00|29360.57|29360.57|29360.57|29360.57|29360.57|29360.57|29360.57|29360.57|0
1650462150000|2022-04-20 13:42:30|29349.5|29349.5|29343.97|29343.97|29349.5|29349.5|29343.97|29343.97|0
1650462200000|2022-04-20 13:43:20|29314.81|29314.81|29314.81|29314.81|29314.81|29314.81|29314.81|29314.81|0
1650462210000|2022-04-20 13:43:30|29321.09|29321.09|29321.09|29321.09|29321.09|29321.09|29321.09|29321.09|0
1650462230000|2022-04-20 13:43:50|29332.16|29332.16|29332.16|29332.16|29332.16|29332.16|29332.16|29332.16|0
1650462250000|2022-04-20 13:44:10|29326.62|29326.62|29326.62|29326.62|29326.62|29326.62|29326.62|29326.62|0
1650462280000|2022-04-20 13:44:40|29332.16|29332.16|29332.16|29332.16|29332.16|29332.16|29332.16|29332.16|0
1650462310000|2022-04-20 13:45:10|29343.23|29343.23|29343.23|29343.23|29343.23|29343.23|29343.23|29343.23|0
1650462320000|2022-04-20 13:45:20|29348.76|29348.76|29354.3|29354.3|29354.3|29354.3|29348.76|29348.76|0
1650462330000|2022-04-20 13:45:30|29348.76|29348.76|29337.69|29337.69|29348.76|29348.76|29337.69|29337.69|0
1650462410000|2022-04-20 13:46:50|29332.16|29332.16|29337.69|29337.69|29337.69|29337.69|29332.16|29332.16|0
1650462420000|2022-04-20 13:47:00|29343.23|29343.23|29321.09|29321.09|29343.23|29343.23|29321.09|29321.09|0
1650462450000|2022-04-20 13:47:30|29332.16|29332.16|29332.16|29332.16|29332.16|29332.16|29332.16|29332.16|0
1650462480000|2022-04-20 13:48:00|29337.69|29337.69|29347.11|29347.11|29347.11|29347.11|29337.69|29337.69|0
1650462500000|2022-04-20 13:48:20|29341.57|29341.57|29341.57|29341.57|29341.57|29341.57|29341.57|29341.57|0
1650462510000|2022-04-20 13:48:30|29336.04|29336.04|29336.04|29336.04|29336.04|29336.04|29336.04|29336.04|0
1650462520000|2022-04-20 13:48:40|29330.5|29330.5|29330.5|29330.5|29330.5|29330.5|29330.5|29330.5|0
1650462530000|2022-04-20 13:48:50|29324.97|29324.97|29319.43|29319.43|29324.97|29324.97|29319.43|29319.43|0
1650462550000|2022-04-20 13:49:10|29330.5|29330.5|29330.5|29330.5|29330.5|29330.5|29330.5|29330.5|0
1650462570000|2022-04-20 13:49:30|29336.04|29336.04|29336.04|29336.04|29336.04|29336.04|29336.04|29336.04|0
1650462580000|2022-04-20 13:49:40|29341.57|29341.57|29341.57|29341.57|29347.11|29347.11|29341.57|29341.57|0
1650462590000|2022-04-20 13:49:50|29347.11|29347.11|29347.11|29347.11|29347.11|29347.11|29347.11|29347.11|0
1650462600000|2022-04-20 13:50:00|29352.64|29352.64|29347.11|29347.11|29352.64|29352.64|29347.11|29347.11|0
1650462610000|2022-04-20 13:50:10|29363.71|29363.71|29358.18|29358.18|29363.71|29363.71|29358.18|29358.18|0
1650462640000|2022-04-20 13:50:40|29352.64|29352.64|29352.64|29352.64|29352.64|29352.64|29352.64|29352.64|0
1650462650000|2022-04-20 13:50:50|29347.11|29347.11|29347.11|29347.11|29347.11|29347.11|29347.11|29347.11|0
1650462660000|2022-04-20 13:51:00|29352.64|29352.64|29352.64|29352.64|29352.64|29352.64|29352.64|29352.64|0
1650462670000|2022-04-20 13:51:10|29347.11|29347.11|29347.11|29347.11|29347.11|29347.11|29347.11|29347.11|0
1650462710000|2022-04-20 13:51:50|29336.04|29336.04|29330.5|29330.5|29336.04|29336.04|29330.5|29330.5|0
1650462730000|2022-04-20 13:52:10|29317.57|29317.57|29317.57|29317.57|29317.57|29317.57|29317.57|29317.57|0
1650462770000|2022-04-20 13:52:50|29312.04|29312.04|29312.04|29312.04|29312.04|29312.04|29312.04|29312.04|0
1650462800000|2022-04-20 13:53:20|29317.57|29317.57|29323.1|29323.1|29323.1|29323.1|29317.57|29317.57|0
1650462820000|2022-04-20 13:53:40|29328.64|29328.64|29323.1|29323.1|29328.64|29328.64|29323.1|29323.1|0
1650462850000|2022-04-20 13:54:10|29328.64|29328.64|29328.64|29328.64|29328.64|29328.64|29328.64|29328.64|0
1650462880000|2022-04-20 13:54:40|29334.17|29334.17|29353.57|29353.57|29353.57|29353.57|29334.17|29334.17|0
1650462980000|2022-04-20 13:56:20|29348.04|29348.04|29335.49|29335.49|29348.04|29348.04|29335.49|29335.49|0
1650462990000|2022-04-20 13:56:30|29338.63|29338.63|29349.69|29349.69|29349.69|29349.69|29338.63|29338.63|0
1650463060000|2022-04-20 13:57:40|29333.09|29333.09|29333.09|29333.09|29333.09|29333.09|29333.09|29333.09|0
1650463070000|2022-04-20 13:57:50|29327.56|29327.56|29327.56|29327.56|29327.56|29327.56|29327.56|29327.56|0
1650463100000|2022-04-20 13:58:20|29338.63|29338.63|29338.63|29338.63|29338.63|29338.63|29338.63|29338.63|0
1650463110000|2022-04-20 13:58:30|29344.16|29344.16|29344.16|29344.16|29344.16|29344.16|29344.16|29344.16|0
1650463130000|2022-04-20 13:58:50|29327.56|29327.56|29324.42|29324.42|29327.56|29327.56|29324.42|29324.42|0
1650463140000|2022-04-20 13:59:00|29329.95|29329.95|29336.42|29336.42|29336.42|29336.42|29329.95|29329.95|0
1650463170000|2022-04-20 13:59:30|29341.95|29341.95|29341.95|29341.95|29341.95|29341.95|29341.95|29341.95|0
1650463180000|2022-04-20 13:59:40|29329.02|29329.02|29329.02|29329.02|29329.02|29329.02|29329.02|29329.02|0
1650463190000|2022-04-20 13:59:50|29323.49|29323.49|29323.49|29323.49|29323.49|29323.49|29323.49|29323.49|0
1650463250000|2022-04-20 14:00:50|29334.6|29334.6|29323.5|29323.5|29334.6|29334.6|29323.5|29323.5|0
1650463260000|2022-04-20 14:01:00|29334.6|29334.6|29334.6|29334.6|29334.6|29334.6|29334.6|29334.6|0
1650463310000|2022-04-20 14:01:50|29329|29329|29329|29329|29329|29329|29329|29329|0
1650463320000|2022-04-20 14:02:00|29322.6|29322.6|29328.1|29328.1|29328.1|29328.1|29317|29317|0
1650463340000|2022-04-20 14:02:20|29333.6|29333.6|29328.1|29328.1|29333.6|29333.6|29328.1|29328.1|0
1650463350000|2022-04-20 14:02:30|29322.6|29322.6|29311.5|29311.5|29322.6|29322.6|29311.5|29311.5|0
1650463390000|2022-04-20 14:03:10|29317|29317|29323.5|29323.5|29323.5|29323.5|29317|29317|0
1650463430000|2022-04-20 14:03:50|29329|29329|29329|29329|29329|29329|29329|29329|0
1650463450000|2022-04-20 14:04:10|29334.6|29334.6|29329|29329|29334.6|29334.6|29329|29329|0
1650463490000|2022-04-20 14:04:50|29323.5|29323.5|29323.5|29323.5|29323.5|29323.5|29323.5|29323.5|0
1650463500000|2022-04-20 14:05:00|29318|29318|29323.5|29323.5|29323.5|29323.5|29318|29318|0
1650463520000|2022-04-20 14:05:20|29312.4|29312.4|29306|29306|29312.4|29312.4|29306|29306|0
1650463550000|2022-04-20 14:05:50|29294.9|29294.9|29294.9|29294.9|29294.9|29294.9|29294.9|29294.9|0
1650463570000|2022-04-20 14:06:10|29306|29306|29306|29306|29306|29306|29306|29306|0
1650463610000|2022-04-20 14:06:50|29299.5|29299.5|29294|29294|29299.5|29299.5|29294|29294|0
1650463630000|2022-04-20 14:07:10|29305|29305|29305|29305|29305|29305|29305|29305|0
1650463640000|2022-04-20 14:07:20|29299.5|29299.5|29299.5|29299.5|29299.5|29299.5|29299.5|29299.5|0
1650463650000|2022-04-20 14:07:30|29305|29305|29305|29305|29305|29305|29299.5|29299.5|0
1650463670000|2022-04-20 14:07:50|29294|29294|29300.4|29300.4|29300.4|29300.4|29294|29294|0
1650463680000|2022-04-20 14:08:00|29311.5|29311.5|29311.5|29311.5|29311.5|29311.5|29311.5|29311.5|0
1650463700000|2022-04-20 14:08:20|29306|29306|29306|29306|29306|29306|29300.4|29300.4|0
1650463710000|2022-04-20 14:08:30|29299.5|29299.5|29299.5|29299.5|29299.5|29299.5|29299.5|29299.5|0
1650463720000|2022-04-20 14:08:40|29302.6|29302.6|29302.6|29302.6|29302.6|29302.6|29302.6|29302.6|0
1650463730000|2022-04-20 14:08:50|29297.1|29297.1|29297.1|29297.1|29297.1|29297.1|29297.1|29297.1|0
1650463740000|2022-04-20 14:09:00|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|0
1650463750000|2022-04-20 14:09:10|29313.7|29313.7|29308.2|29308.2|29313.7|29313.7|29308.2|29308.2|0
1650463770000|2022-04-20 14:09:30|29319.2|29319.2|29319.2|29319.2|29324.8|29324.8|29319.2|29319.2|0
1650463780000|2022-04-20 14:09:40|29330.3|29330.3|29330.3|29330.3|29330.3|29330.3|29330.3|29330.3|0
1650463790000|2022-04-20 14:09:50|29324.8|29324.8|29321.6|29321.6|29324.8|29324.8|29321.6|29321.6|0
1650463800000|2022-04-20 14:10:00|29316.1|29316.1|29316.1|29316.1|29316.1|29316.1|29316.1|29316.1|0
1650463820000|2022-04-20 14:10:20|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|0
1650463840000|2022-04-20 14:10:40|29334.6|29334.6|29345.6|29345.6|29345.6|29345.6|29334.6|29334.6|0
1650463850000|2022-04-20 14:10:50|29355|29355|29349.5|29349.5|29355|29355|29349.5|29349.5|0
1650463860000|2022-04-20 14:11:00|29356|29356|29356|29356|29356|29356|29356|29356|0
1650463880000|2022-04-20 14:11:20|29361.5|29361.5|29361.5|29361.5|29361.5|29361.5|29361.5|29361.5|0
1650463900000|2022-04-20 14:11:40|29367|29367|29367|29367|29367|29367|29367|29367|0
1650463920000|2022-04-20 14:12:00|29378.1|29378.1|29378.1|29378.1|29378.1|29378.1|29378.1|29378.1|0
1650463960000|2022-04-20 14:12:40|29381.2|29381.2|29389.9|29389.9|29389.9|29389.9|29381.2|29381.2|0
1650463970000|2022-04-20 14:12:50|29401|29401|29406.5|29406.5|29406.5|29406.5|29401|29401|0
1650463980000|2022-04-20 14:13:00|29395.5|29395.5|29401|29401|29401|29401|29395.5|29395.5|0
1650463990000|2022-04-20 14:13:10|29406.5|29406.5|29406.5|29406.5|29406.5|29406.5|29406.5|29406.5|0
1650464000000|2022-04-20 14:13:20|29401|29401|29401|29401|29401|29401|29401|29401|0
1650464020000|2022-04-20 14:13:40|29406.5|29406.5|29406.5|29406.5|29406.5|29406.5|29406.5|29406.5|0
1650464040000|2022-04-20 14:14:00|29401|29401|29401|29401|29401|29401|29401|29401|0
1650464060000|2022-04-20 14:14:20|29394.5|29394.5|29394.5|29394.5|29394.5|29394.5|29394.5|29394.5|0
1650464170000|2022-04-20 14:16:10|29394.52|29394.52|29394.52|29394.52|29394.52|29394.52|29394.52|29394.52|0
1650464220000|2022-04-20 14:17:00|29397.66|29397.66|29397.66|29397.66|29397.66|29397.66|29397.66|29397.66|0
1650464240000|2022-04-20 14:17:20|29403.19|29403.19|29403.19|29403.19|29403.19|29403.19|29403.19|29403.19|0
1650464290000|2022-04-20 14:18:10|29408.73|29408.73|29408.73|29408.73|29408.73|29408.73|29408.73|29408.73|0
1650464300000|2022-04-20 14:18:20|29403.19|29403.19|29397.66|29397.66|29403.19|29403.19|29397.66|29397.66|0
1650464320000|2022-04-20 14:18:40|29403.94|29403.94|29403.94|29403.94|29403.94|29403.94|29403.94|29403.94|0
1650464390000|2022-04-20 14:19:50|29398.4|29398.4|29398.4|29398.4|29398.4|29398.4|29398.4|29398.4|0
1650464430000|2022-04-20 14:20:30|29392.13|29392.13|29392.13|29392.13|29392.13|29392.13|29392.13|29392.13|0
1650464440000|2022-04-20 14:20:40|29403.19|29403.19|29403.19|29403.19|29403.19|29403.19|29403.19|29403.19|0
1650464510000|2022-04-20 14:21:50|29397.66|29397.66|29397.66|29397.66|29397.66|29397.66|29397.66|29397.66|0
1650464530000|2022-04-20 14:22:10|29392.13|29392.13|29392.13|29392.13|29392.13|29392.13|29392.13|29392.13|0
1650464540000|2022-04-20 14:22:20|29386.59|29386.59|29386.59|29386.59|29386.59|29386.59|29386.59|29386.59|0
1650464610000|2022-04-20 14:23:30|29375.52|29375.52|29375.52|29375.52|29375.52|29375.52|29375.52|29375.52|0
1650464620000|2022-04-20 14:23:40|29386.59|29386.59|29386.59|29386.59|29386.59|29386.59|29386.59|29386.59|0
1650464630000|2022-04-20 14:23:50|29399.52|29399.52|29388.45|29388.45|29399.52|29399.52|29388.45|29388.45|0
1650464760000|2022-04-20 14:26:00|29369.25|29369.25|29369.25|29369.25|29369.25|29369.25|29369.25|29369.25|0
1650464780000|2022-04-20 14:26:20|29362.78|29362.78|29357.24|29357.24|29362.78|29362.78|29357.24|29357.24|0
1650464810000|2022-04-20 14:26:50|29351.71|29351.71|29351.71|29351.71|29351.71|29351.71|29351.71|29351.71|0
1650464820000|2022-04-20 14:27:00|29357.24|29357.24|29362.78|29362.78|29362.78|29362.78|29357.24|29357.24|0
1650464840000|2022-04-20 14:27:20|29357.24|29357.24|29357.24|29357.24|29357.24|29357.24|29357.24|29357.24|0
1650464850000|2022-04-20 14:27:30|29350.78|29350.78|29350.78|29350.78|29350.78|29350.78|29350.78|29350.78|0
1650464870000|2022-04-20 14:27:50|29334.17|29334.17|29334.17|29334.17|29334.17|29334.17|29334.17|29334.17|0
1650464880000|2022-04-20 14:28:00|29350.78|29350.78|29350.78|29350.78|29350.78|29350.78|29350.78|29350.78|0
1650464900000|2022-04-20 14:28:20|29345.24|29345.24|29345.24|29345.24|29345.24|29345.24|29345.24|29345.24|0
1650464930000|2022-04-20 14:28:50|29339.71|29339.71|29339.71|29339.71|29339.71|29339.71|29339.71|29339.71|0
1650464960000|2022-04-20 14:29:20|29334.17|29334.17|29334.17|29334.17|29334.17|29334.17|29334.17|29334.17|0
1650464990000|2022-04-20 14:29:50|29339.71|29339.71|29339.71|29339.71|29339.71|29339.71|29339.71|29339.71|0
1650465000000|2022-04-20 14:30:00|29345.24|29345.24|29345.24|29345.24|29345.24|29345.24|29345.24|29345.24|0
1650465010000|2022-04-20 14:30:10|29339.71|29339.71|29339.71|29339.71|29339.71|29339.71|29339.71|29339.71|0
1650465030000|2022-04-20 14:30:30|29342.85|29342.85|29322.17|29322.17|29342.85|29342.85|29322.17|29322.17|0
1650465150000|2022-04-20 14:32:30|29304.68|29304.68|29310.21|29310.21|29310.21|29310.21|29304.68|29304.68|0
1650465170000|2022-04-20 14:32:50|29304.68|29304.68|29299.14|29299.14|29310.21|29310.21|29299.14|29299.14|0
1650465190000|2022-04-20 14:33:10|29310.21|29310.21|29315.75|29315.75|29315.75|29315.75|29310.21|29310.21|0
1650465200000|2022-04-20 14:33:20|29304.68|29304.68|29304.68|29304.68|29304.68|29304.68|29304.68|29304.68|0
1650465230000|2022-04-20 14:33:50|29299.14|29299.14|29299.14|29299.14|29299.14|29299.14|29299.14|29299.14|0
1650465250000|2022-04-20 14:34:10|29304.68|29304.68|29304.68|29304.68|29310.21|29310.21|29304.68|29304.68|0
1650465260000|2022-04-20 14:34:20|29299.14|29299.14|29299.14|29299.14|29299.14|29299.14|29299.14|29299.14|0
1650465270000|2022-04-20 14:34:30|29293.61|29293.61|29293.61|29293.61|29293.61|29293.61|29293.61|29293.61|0
1650465290000|2022-04-20 14:34:50|29306.54|29306.54|29306.54|29306.54|29306.54|29306.54|29306.54|29306.54|0
1650465310000|2022-04-20 14:35:10|29312.07|29312.07|29327.95|29327.95|29327.95|29327.95|29312.07|29312.07|0
1650465320000|2022-04-20 14:35:20|29333.49|29333.49|29336.63|29336.63|29336.63|29336.63|29333.49|29333.49|0
1650465330000|2022-04-20 14:35:30|29342.16|29342.16|29336.63|29336.63|29342.16|29342.16|29336.63|29336.63|0
1650465340000|2022-04-20 14:35:40|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|0
1650465350000|2022-04-20 14:35:50|29327.95|29327.95|29327.95|29327.95|29327.95|29327.95|29327.95|29327.95|0
1650465370000|2022-04-20 14:36:10|29339.02|29339.02|29339.02|29339.02|29339.02|29339.02|29339.02|29339.02|0
1650465420000|2022-04-20 14:37:00|29340.89|29340.89|29340.89|29340.89|29340.89|29340.89|29340.89|29340.89|0
1650465440000|2022-04-20 14:37:20|29346.42|29346.42|29333.49|29333.49|29346.42|29346.42|29333.49|29333.49|0
1650465460000|2022-04-20 14:37:40|29339.02|29339.02|29339.02|29339.02|29339.02|29339.02|29339.02|29339.02|0
1650465470000|2022-04-20 14:37:50|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|0
1650465490000|2022-04-20 14:38:10|29344.56|29344.56|29339.02|29339.02|29344.56|29344.56|29339.02|29339.02|0
1650465500000|2022-04-20 14:38:20|29344.56|29344.56|29344.56|29344.56|29344.56|29344.56|29344.56|29344.56|0
1650465510000|2022-04-20 14:38:30|29339.02|29339.02|29333.49|29333.49|29339.02|29339.02|29333.49|29333.49|0
1650465520000|2022-04-20 14:38:40|29327.02|29327.02|29327.02|29327.02|29327.02|29327.02|29327.02|29327.02|0
1650465530000|2022-04-20 14:38:50|29315.95|29315.95|29327.02|29327.02|29327.02|29327.02|29315.95|29315.95|0
1650465540000|2022-04-20 14:39:00|29321.49|29321.49|29321.49|29321.49|29321.49|29321.49|29321.49|29321.49|0
1650465570000|2022-04-20 14:39:30|29304.88|29304.88|29304.88|29304.88|29304.88|29304.88|29304.88|29304.88|0
1650465590000|2022-04-20 14:39:50|29299.35|29299.35|29299.35|29299.35|29304.88|29304.88|29299.35|29299.35|0
1650465620000|2022-04-20 14:40:20|29304.88|29304.88|29304.88|29304.88|29304.88|29304.88|29304.88|29304.88|0
1650465640000|2022-04-20 14:40:40|29299.35|29299.35|29299.35|29299.35|29299.35|29299.35|29299.35|29299.35|0
1650465650000|2022-04-20 14:40:50|29304.88|29304.88|29310.42|29310.42|29310.42|29310.42|29304.88|29304.88|0
1650465670000|2022-04-20 14:41:10|29315.95|29315.95|29315.95|29315.95|29315.95|29315.95|29315.95|29315.95|0
1650465680000|2022-04-20 14:41:20|29312.81|29312.81|29320.21|29320.21|29320.21|29320.21|29307.28|29307.28|0
1650465690000|2022-04-20 14:41:30|29309.14|29309.14|29320.21|29320.21|29320.21|29320.21|29309.14|29309.14|0
1650465700000|2022-04-20 14:41:40|29325.75|29325.75|29325.75|29325.75|29325.75|29325.75|29325.75|29325.75|0
1650465710000|2022-04-20 14:41:50|29336.82|29336.82|29336.82|29336.82|29336.82|29336.82|29325.75|29325.75|0
1650465730000|2022-04-20 14:42:10|29342.35|29342.35|29342.35|29342.35|29342.35|29342.35|29342.35|29342.35|0
1650465750000|2022-04-20 14:42:30|29347.89|29347.89|29347.89|29347.89|29347.89|29347.89|29347.89|29347.89|0
1650465770000|2022-04-20 14:42:50|29342.35|29342.35|29342.35|29342.35|29342.35|29342.35|29342.35|29342.35|0
1650465830000|2022-04-20 14:43:50|29336.82|29336.82|29336.82|29336.82|29336.82|29336.82|29336.82|29336.82|0
1650465860000|2022-04-20 14:44:20|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|0
1650465890000|2022-04-20 14:44:50|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|0
1650465920000|2022-04-20 14:45:20|29336.82|29336.82|29336.82|29336.82|29336.82|29336.82|29336.82|29336.82|0
1650465950000|2022-04-20 14:45:50|29325.75|29325.75|29320.21|29320.21|29325.75|29325.75|29320.21|29320.21|0
1650465970000|2022-04-20 14:46:10|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|0
1650465980000|2022-04-20 14:46:20|29334.42|29334.42|29334.42|29334.42|29334.42|29334.42|29334.42|29334.42|0
1650465990000|2022-04-20 14:46:30|29328.88|29328.88|29325.75|29325.75|29328.88|29328.88|29319.47|29319.47|0
1650466010000|2022-04-20 14:46:50|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|0
1650466030000|2022-04-20 14:47:10|29323.35|29323.35|29323.35|29323.35|29323.35|29323.35|29323.35|29323.35|0
1650466040000|2022-04-20 14:47:20|29317.82|29317.82|29323.35|29323.35|29323.35|29323.35|29317.82|29317.82|0
1650466050000|2022-04-20 14:47:30|29328.88|29328.88|29328.88|29328.88|29328.88|29328.88|29328.88|29328.88|0
1650466060000|2022-04-20 14:47:40|29322.42|29322.42|29328.88|29328.88|29328.88|29328.88|29322.42|29322.42|0
1650466070000|2022-04-20 14:47:50|29317.82|29317.82|29312.28|29312.28|29317.82|29317.82|29312.28|29312.28|0
1650466080000|2022-04-20 14:48:00|29323.35|29323.35|29323.35|29323.35|29323.35|29323.35|29323.35|29323.35|0
1650466090000|2022-04-20 14:48:10|29317.82|29317.82|29317.82|29317.82|29317.82|29317.82|29317.82|29317.82|0
1650466100000|2022-04-20 14:48:20|29306.75|29306.75|29306.75|29306.75|29306.75|29306.75|29306.75|29306.75|0
1650466150000|2022-04-20 14:49:10|29312.28|29312.28|29305.81|29305.81|29312.28|29312.28|29305.81|29305.81|0
1650466160000|2022-04-20 14:49:20|29300.28|29300.28|29300.28|29300.28|29300.28|29300.28|29300.28|29300.28|0
1650466190000|2022-04-20 14:49:50|29294.74|29294.74|29289.21|29289.21|29294.74|29294.74|29289.21|29289.21|0
1650466220000|2022-04-20 14:50:20|29282.93|29282.93|29294|29294|29294|29294|29282.93|29282.93|0
1650466230000|2022-04-20 14:50:30|29299.54|29299.54|29299.54|29299.54|29299.54|29299.54|29299.54|29299.54|0
1650466240000|2022-04-20 14:50:40|29305.07|29305.07|29295.66|29295.66|29305.07|29305.07|29295.66|29295.66|0
1650466250000|2022-04-20 14:50:50|29308.59|29308.59|29307.85|29307.85|29314.13|29314.13|29307.85|29307.85|0
1650466260000|2022-04-20 14:51:00|29302.32|29302.32|29307.85|29307.85|29307.85|29307.85|29302.32|29302.32|0
1650466280000|2022-04-20 14:51:20|29313.39|29313.39|29310.25|29310.25|29313.39|29313.39|29310.25|29310.25|0
1650466310000|2022-04-20 14:51:50|29303.97|29303.97|29303.97|29303.97|29303.97|29303.97|29303.97|29303.97|0
1650466330000|2022-04-20 14:52:10|29309.51|29309.51|29309.51|29309.51|29309.51|29309.51|29309.51|29309.51|0
1650466350000|2022-04-20 14:52:30|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|0
1650466370000|2022-04-20 14:52:50|29309.51|29309.51|29309.51|29309.51|29309.51|29309.51|29309.51|29309.51|0
1650466390000|2022-04-20 14:53:10|29303.97|29303.97|29298.44|29298.44|29303.97|29303.97|29298.44|29298.44|0
1650466400000|2022-04-20 14:53:20|29292.9|29292.9|29292.9|29292.9|29292.9|29292.9|29292.9|29292.9|0
1650466430000|2022-04-20 14:53:50|29287.37|29287.37|29287.37|29287.37|29287.37|29287.37|29287.37|29287.37|0
1650466440000|2022-04-20 14:54:00|29292.9|29292.9|29292.9|29292.9|29292.9|29292.9|29292.9|29292.9|0
1650466460000|2022-04-20 14:54:20|29287.37|29287.37|29284.23|29284.23|29287.37|29287.37|29284.23|29284.23|0
1650466470000|2022-04-20 14:54:30|29289.77|29289.77|29289.77|29289.77|29289.77|29289.77|29289.77|29289.77|0
1650466480000|2022-04-20 14:54:40|29292.9|29292.9|29292.9|29292.9|29292.9|29292.9|29292.9|29292.9|0
1650466490000|2022-04-20 14:54:50|29298.44|29298.44|29298.44|29298.44|29298.44|29298.44|29298.44|29298.44|0
1650466510000|2022-04-20 14:55:10|29303.97|29303.97|29303.97|29303.97|29303.97|29303.97|29303.97|29303.97|0
1650466540000|2022-04-20 14:55:40|29298.44|29298.44|29298.44|29298.44|29298.44|29298.44|29298.44|29298.44|0
1650466600000|2022-04-20 14:56:40|29292.9|29292.9|29292.9|29292.9|29292.9|29292.9|29292.9|29292.9|0
1650466610000|2022-04-20 14:56:50|29287.37|29287.37|29287.37|29287.37|29287.37|29287.37|29287.37|29287.37|0
1650466630000|2022-04-20 14:57:10|29298.44|29298.44|29298.44|29298.44|29298.44|29298.44|29298.44|29298.44|0
1650466650000|2022-04-20 14:57:30|29301.58|29301.58|29301.58|29301.58|29301.58|29301.58|29301.58|29301.58|0
1650466670000|2022-04-20 14:57:50|29296.04|29296.04|29296.04|29296.04|29296.04|29296.04|29296.04|29296.04|0
1650466700000|2022-04-20 14:58:20|29290.51|29290.51|29290.51|29290.51|29290.51|29290.51|29290.51|29290.51|0
1650466720000|2022-04-20 14:58:40|29284.23|29284.23|29281.09|29281.09|29284.23|29284.23|29281.09|29281.09|0
1650466730000|2022-04-20 14:58:50|29286.63|29286.63|29281.09|29281.09|29286.63|29286.63|29281.09|29281.09|0
1650466740000|2022-04-20 14:59:00|29286.63|29286.63|29283.49|29283.49|29286.63|29286.63|29283.49|29283.49|0
1650466790000|2022-04-20 14:59:50|29277.96|29277.96|29280.35|29280.35|29280.35|29280.35|29274.82|29274.82|0
1650466840000|2022-04-20 15:00:40|29283.49|29283.49|29281.09|29281.09|29283.49|29283.49|29277.96|29277.96|0
1650466850000|2022-04-20 15:00:50|29275.56|29275.56|29275.56|29275.56|29275.56|29275.56|29275.56|29275.56|0
1650466880000|2022-04-20 15:01:20|29288.49|29288.49|29305.1|29305.1|29305.1|29305.1|29288.49|29288.49|0
1650466910000|2022-04-20 15:01:50|29299.56|29299.56|29299.56|29299.56|29299.56|29299.56|29299.56|29299.56|0
1650466920000|2022-04-20 15:02:00|29306.03|29306.03|29312.49|29312.49|29312.49|29312.49|29306.03|29306.03|0
1650466950000|2022-04-20 15:02:30|29318.96|29318.96|29318.96|29318.96|29318.96|29318.96|29318.96|29318.96|0
1650466960000|2022-04-20 15:02:40|29322.1|29322.1|29322.1|29322.1|29322.1|29322.1|29322.1|29322.1|0
1650466970000|2022-04-20 15:02:50|29316.56|29316.56|29323.03|29323.03|29323.03|29323.03|29316.56|29316.56|0
1650466990000|2022-04-20 15:03:10|29316.56|29316.56|29316.56|29316.56|29316.56|29316.56|29316.56|29316.56|0
1650467030000|2022-04-20 15:03:50|29311.03|29311.03|29305.49|29305.49|29311.03|29311.03|29305.49|29305.49|0
1650467060000|2022-04-20 15:04:20|29311.03|29311.03|29305.49|29305.49|29311.03|29311.03|29305.49|29305.49|0
1650467090000|2022-04-20 15:04:50|29318.43|29318.43|29307.36|29307.36|29318.43|29318.43|29307.36|29307.36|0
1650467110000|2022-04-20 15:05:10|29318.43|29318.43|29318.43|29318.43|29318.43|29318.43|29318.43|29318.43|0
1650467130000|2022-04-20 15:05:30|29305.49|29305.49|29305.49|29305.49|29305.49|29305.49|29305.49|29305.49|0
1650467140000|2022-04-20 15:05:40|29316.56|29316.56|29311.03|29311.03|29316.56|29316.56|29311.03|29311.03|0
1650467150000|2022-04-20 15:05:50|29323.96|29323.96|29323.96|29323.96|29323.96|29323.96|29323.96|29323.96|0
1650467160000|2022-04-20 15:06:00|29335.03|29335.03|29341.31|29341.31|29341.31|29341.31|29335.03|29335.03|0
1650467180000|2022-04-20 15:06:20|29335.77|29335.77|29335.77|29335.77|29335.77|29335.77|29335.77|29335.77|0
1650467200000|2022-04-20 15:06:40|29341.31|29341.31|29328.37|29328.37|29341.31|29341.31|29328.37|29328.37|0
1650467210000|2022-04-20 15:06:50|29317.3|29317.3|29317.3|29317.3|29317.3|29317.3|29317.3|29317.3|0
1650467240000|2022-04-20 15:07:20|29322.84|29322.84|29328.37|29328.37|29328.37|29328.37|29317.3|29317.3|0
1650467250000|2022-04-20 15:07:30|29334.84|29334.84|29334.84|29334.84|29334.84|29334.84|29334.84|29334.84|0
1650467270000|2022-04-20 15:07:50|29329.3|29329.3|29334.84|29334.84|29334.84|29334.84|29329.3|29329.3|0
1650467300000|2022-04-20 15:08:20|29329.3|29329.3|29329.3|29329.3|29329.3|29329.3|29329.3|29329.3|0
1650467330000|2022-04-20 15:08:50|29323.77|29323.77|29323.77|29323.77|29323.77|29323.77|29323.77|29323.77|0
1650467360000|2022-04-20 15:09:20|29330.24|29330.24|29330.24|29330.24|29330.24|29330.24|29330.24|29330.24|0
1650467370000|2022-04-20 15:09:30|29323.77|29323.77|29329.3|29329.3|29329.3|29329.3|29323.77|29323.77|0
1650467390000|2022-04-20 15:09:50|29323.77|29323.77|29318.24|29318.24|29323.77|29323.77|29318.24|29318.24|0
1650467400000|2022-04-20 15:10:00|29323.77|29323.77|29323.77|29323.77|29323.77|29323.77|29323.77|29323.77|0
1650467470000|2022-04-20 15:11:10|29329.3|29329.3|29334.84|29334.84|29334.84|29334.84|29329.3|29329.3|0
1650467520000|2022-04-20 15:12:00|29341.11|29341.11|29341.11|29341.11|29341.11|29341.11|29341.11|29341.11|0
1650467540000|2022-04-20 15:12:20|29335.58|29335.58|29335.58|29335.58|29335.58|29335.58|29335.58|29335.58|0
1650467550000|2022-04-20 15:12:30|29342.05|29342.05|29329.11|29329.11|29342.05|29342.05|29329.11|29329.11|0
1650467570000|2022-04-20 15:12:50|29323.58|29323.58|29323.58|29323.58|29323.58|29323.58|29323.58|29323.58|0
1650467580000|2022-04-20 15:13:00|29330.05|29330.05|29330.05|29330.05|29330.05|29330.05|29330.05|29330.05|0
1650467590000|2022-04-20 15:13:10|29323.58|29323.58|29323.58|29323.58|29323.58|29323.58|29323.58|29323.58|0
1650467620000|2022-04-20 15:13:40|29317.3|29317.3|29331.51|29331.51|29331.51|29331.51|29317.3|29317.3|0
1650467630000|2022-04-20 15:13:50|29320.44|29320.44|29320.44|29320.44|29320.44|29320.44|29320.44|29320.44|0
1650467660000|2022-04-20 15:14:20|29331.51|29331.51|29325.98|29325.98|29331.51|29331.51|29325.98|29325.98|0
1650467680000|2022-04-20 15:14:40|29338.91|29338.91|29338.91|29338.91|29338.91|29338.91|29338.91|29338.91|0
1650467690000|2022-04-20 15:14:50|29333.37|29333.37|29349.98|29349.98|29349.98|29349.98|29333.37|29333.37|0
1650467710000|2022-04-20 15:15:10|29344.44|29344.44|29345.37|29345.37|29350.91|29350.91|29344.44|29344.44|0
1650467720000|2022-04-20 15:15:20|29350.91|29350.91|29350.91|29350.91|29350.91|29350.91|29350.91|29350.91|0
1650467750000|2022-04-20 15:15:50|29345.37|29345.37|29334.31|29334.31|29345.37|29345.37|29334.31|29334.31|0
1650467780000|2022-04-20 15:16:20|29339.84|29339.84|29334.31|29334.31|29339.84|29339.84|29334.31|29334.31|0
1650467810000|2022-04-20 15:16:50|29328.77|29328.77|29328.77|29328.77|29328.77|29328.77|29328.77|29328.77|0
1650467820000|2022-04-20 15:17:00|29339.84|29339.84|29339.84|29339.84|29339.84|29339.84|29339.84|29339.84|0
1650467860000|2022-04-20 15:17:40|29334.31|29334.31|29334.31|29334.31|29334.31|29334.31|29334.31|29334.31|0
1650467890000|2022-04-20 15:18:10|29321.37|29321.37|29326.91|29326.91|29326.91|29326.91|29321.37|29321.37|0
1650467900000|2022-04-20 15:18:20|29321.37|29321.37|29321.37|29321.37|29321.37|29321.37|29321.37|29321.37|0
1650467920000|2022-04-20 15:18:40|29315.1|29315.1|29315.1|29315.1|29315.1|29315.1|29315.1|29315.1|0
1650467930000|2022-04-20 15:18:50|29309.56|29309.56|29309.56|29309.56|29309.56|29309.56|29309.56|29309.56|0
1650467960000|2022-04-20 15:19:20|29320.63|29320.63|29320.63|29320.63|29320.63|29320.63|29320.63|29320.63|0
1650467990000|2022-04-20 15:19:50|29315.1|29315.1|29320.63|29320.63|29320.63|29320.63|29315.1|29315.1|0
1650468000000|2022-04-20 15:20:00|29317.49|29317.49|29317.49|29317.49|29317.49|29317.49|29317.49|29317.49|0
1650468010000|2022-04-20 15:20:10|29323.03|29323.03|29323.03|29323.03|29323.03|29323.03|29323.03|29323.03|0
1650468040000|2022-04-20 15:20:40|29316.56|29316.56|29316.56|29316.56|29316.56|29316.56|29316.56|29316.56|0
1650468050000|2022-04-20 15:20:50|29311.03|29311.03|29311.03|29311.03|29311.03|29311.03|29311.03|29311.03|0
1650468060000|2022-04-20 15:21:00|29316.56|29316.56|29316.56|29316.56|29316.56|29316.56|29316.56|29316.56|0
1650468070000|2022-04-20 15:21:10|29310.1|29310.1|29303.63|29303.63|29310.1|29310.1|29303.63|29303.63|0
1650468080000|2022-04-20 15:21:20|29298.1|29298.1|29298.1|29298.1|29298.1|29298.1|29298.1|29298.1|0
1650468090000|2022-04-20 15:21:30|29303.63|29303.63|29300.49|29300.49|29303.63|29303.63|29300.49|29300.49|0
1650468100000|2022-04-20 15:21:40|29294.03|29294.03|29300.49|29300.49|29300.49|29300.49|29294.03|29294.03|0
1650468110000|2022-04-20 15:21:50|29306.03|29306.03|29306.03|29306.03|29306.03|29306.03|29306.03|29306.03|0
1650468120000|2022-04-20 15:22:00|29300.49|29300.49|29300.49|29300.49|29300.49|29300.49|29300.49|29300.49|0
1650468150000|2022-04-20 15:22:30|29294.96|29294.96|29300.49|29300.49|29306.03|29306.03|29294.96|29294.96|0
1650468170000|2022-04-20 15:22:50|29294.96|29294.96|29294.96|29294.96|29294.96|29294.96|29294.96|29294.96|0
1650468180000|2022-04-20 15:23:00|29300.49|29300.49|29300.49|29300.49|29300.49|29300.49|29300.49|29300.49|0
1650468200000|2022-04-20 15:23:20|29294.96|29294.96|29289.42|29289.42|29294.96|29294.96|29289.42|29289.42|0
1650468210000|2022-04-20 15:23:30|29282.96|29282.96|29285.35|29285.35|29285.35|29285.35|29279.82|29279.82|0
1650468260000|2022-04-20 15:24:20|29279.82|29279.82|29279.82|29279.82|29279.82|29279.82|29279.82|29279.82|0
1650468280000|2022-04-20 15:24:40|29285.35|29285.35|29290.89|29290.89|29290.89|29290.89|29285.35|29285.35|0
1650468290000|2022-04-20 15:24:50|29279.82|29279.82|29274.28|29274.28|29279.82|29279.82|29274.28|29274.28|0
1650468310000|2022-04-20 15:25:10|29268.75|29268.75|29268.75|29268.75|29268.75|29268.75|29268.75|29268.75|0
1650468320000|2022-04-20 15:25:20|29263.22|29263.22|29263.22|29263.22|29263.22|29263.22|29263.22|29263.22|0
1650468330000|2022-04-20 15:25:30|29260.08|29260.08|29265.61|29265.61|29265.61|29265.61|29260.08|29260.08|0
1650468340000|2022-04-20 15:25:40|29260.08|29260.08|29260.08|29260.08|29260.08|29260.08|29260.08|29260.08|0
1650468350000|2022-04-20 15:25:50|29265.61|29265.61|29247.15|29247.15|29265.61|29265.61|29247.15|29247.15|0
1650468360000|2022-04-20 15:26:00|29244.01|29244.01|29255.08|29255.08|29255.08|29255.08|29244.01|29244.01|0
1650468370000|2022-04-20 15:26:10|29249.54|29249.54|29249.54|29249.54|29249.54|29249.54|29249.54|29249.54|0
1650468380000|2022-04-20 15:26:20|29244.01|29244.01|29244.01|29244.01|29244.01|29244.01|29244.01|29244.01|0
1650468400000|2022-04-20 15:26:40|29231.07|29231.07|29242.14|29242.14|29242.14|29242.14|29231.07|29231.07|0
1650468410000|2022-04-20 15:26:50|29231.07|29231.07|29231.07|29231.07|29231.07|29231.07|29231.07|29231.07|0
1650468420000|2022-04-20 15:27:00|29237.54|29237.54|29260.61|29260.61|29260.61|29260.61|29237.54|29237.54|0
1650468430000|2022-04-20 15:27:10|29257.47|29257.47|29260.61|29260.61|29260.61|29260.61|29257.47|29257.47|0
1650468460000|2022-04-20 15:27:40|29266.15|29266.15|29266.15|29266.15|29266.15|29266.15|29266.15|29266.15|0
1650468490000|2022-04-20 15:28:10|29271.68|29271.68|29253.21|29253.21|29271.68|29271.68|29253.21|29253.21|0
1650468510000|2022-04-20 15:28:30|29258.75|29258.75|29258.75|29258.75|29258.75|29258.75|29258.75|29258.75|0
1650468540000|2022-04-20 15:29:00|29253.21|29253.21|29253.21|29253.21|29253.21|29253.21|29253.21|29253.21|0
1650468560000|2022-04-20 15:29:20|29259.68|29259.68|29259.68|29259.68|29259.68|29259.68|29259.68|29259.68|0
1650468570000|2022-04-20 15:29:30|29254.15|29254.15|29256.54|29256.54|29256.54|29256.54|29251.01|29251.01|0
1650468590000|2022-04-20 15:29:50|29250.08|29250.08|29250.08|29250.08|29250.08|29250.08|29250.08|29250.08|0
1650525300000|2022-04-21 07:15:00|29484.48|29484.48|29473.41|29473.41|29484.48|29484.48|29473.41|29473.41|0
1650525310000|2022-04-21 07:15:10|29478.95|29478.95|29478.95|29478.95|29478.95|29478.95|29478.95|29478.95|0
1650525320000|2022-04-21 07:15:20|29472.48|29472.48|29472.48|29472.48|29472.48|29472.48|29472.48|29472.48|0
1650525370000|2022-04-21 07:16:10|29478.76|29478.76|29478.76|29478.76|29481.9|29481.9|29478.76|29478.76|0
1650525380000|2022-04-21 07:16:20|29485.22|29485.22|29498.16|29498.16|29498.16|29498.16|29485.22|29485.22|0
1650525390000|2022-04-21 07:16:30|29525.83|29525.83|29525.83|29525.83|29525.83|29525.83|29525.83|29525.83|0
1650525400000|2022-04-21 07:16:40|29520.3|29520.3|29520.3|29520.3|29520.3|29520.3|29520.3|29520.3|0
1650525480000|2022-04-21 07:18:00|29509.23|29509.23|29503.69|29503.69|29509.23|29509.23|29503.69|29503.69|0
1650525500000|2022-04-21 07:18:20|29514.76|29514.76|29514.76|29514.76|29514.76|29514.76|29514.76|29514.76|0
1650525520000|2022-04-21 07:18:40|29508.49|29508.49|29508.49|29508.49|29508.49|29508.49|29508.49|29508.49|0
1650525560000|2022-04-21 07:19:20|29514.02|29514.02|29514.02|29514.02|29514.02|29514.02|29514.02|29514.02|0
1650525580000|2022-04-21 07:19:40|29507.55|29507.55|29507.55|29507.55|29507.55|29507.55|29507.55|29507.55|0
1650525590000|2022-04-21 07:19:50|29524.16|29524.16|29524.16|29524.16|29524.16|29524.16|29524.16|29524.16|0
1650525620000|2022-04-21 07:20:20|29535.23|29535.23|29535.23|29535.23|29535.23|29535.23|29535.23|29535.23|0
1650525630000|2022-04-21 07:20:30|29529.69|29529.69|29535.23|29535.23|29535.23|29535.23|29529.69|29529.69|0
1650525660000|2022-04-21 07:21:00|29502.9|29502.9|29502.9|29502.9|29502.9|29502.9|29502.9|29502.9|0
1650525690000|2022-04-21 07:21:30|29491.83|29491.83|29491.83|29491.83|29491.83|29491.83|29491.83|29491.83|0
1650525720000|2022-04-21 07:22:00|29482.41|29482.41|29482.41|29482.41|29482.41|29482.41|29482.41|29482.41|0
1650525820000|2022-04-21 07:23:40|29443.67|29443.67|29443.67|29443.67|29443.67|29443.67|29443.67|29443.67|0
1650525880000|2022-04-21 07:24:40|29437.4|29437.4|29437.4|29437.4|29437.4|29437.4|29437.4|29437.4|0
1650525890000|2022-04-21 07:24:50|29442.93|29442.93|29442.93|29442.93|29442.93|29442.93|29442.93|29442.93|0
1650525910000|2022-04-21 07:25:10|29448.47|29448.47|29442.93|29442.93|29448.47|29448.47|29442.93|29442.93|0
1650525930000|2022-04-21 07:25:30|29437.4|29437.4|29437.4|29437.4|29437.4|29437.4|29437.4|29437.4|0
1650525950000|2022-04-21 07:25:50|29426.33|29426.33|29409.72|29409.72|29426.33|29426.33|29409.72|29409.72|0
1650526010000|2022-04-21 07:26:50|29398.65|29398.65|29398.65|29398.65|29398.65|29398.65|29398.65|29398.65|0
1650526050000|2022-04-21 07:27:30|29404.19|29404.19|29404.19|29404.19|29404.19|29404.19|29404.19|29404.19|0
1650526060000|2022-04-21 07:27:40|29407.33|29407.33|29407.33|29407.33|29407.33|29407.33|29407.33|29407.33|0
1650526110000|2022-04-21 07:28:30|29413.6|29413.6|29419.88|29419.88|29419.88|29419.88|29413.6|29413.6|0
1650526120000|2022-04-21 07:28:40|29425.41|29425.41|29425.41|29425.41|29425.41|29425.41|29425.41|29425.41|0
1650526140000|2022-04-21 07:29:00|29430.95|29430.95|29430.95|29430.95|29430.95|29430.95|29430.95|29430.95|0
1650526170000|2022-04-21 07:29:30|29437.22|29437.22|29448.29|29448.29|29448.29|29448.29|29437.22|29437.22|0
1650526190000|2022-04-21 07:29:50|29428.89|29428.89|29409.49|29409.49|29428.89|29428.89|29409.49|29409.49|0
1650526200000|2022-04-21 07:30:00|29406.36|29406.36|29396.94|29396.94|29406.36|29406.36|29396.94|29396.94|0
1650526240000|2022-04-21 07:30:40|29402.48|29402.48|29408.75|29408.75|29408.75|29408.75|29402.48|29402.48|0
1650526270000|2022-04-21 07:31:10|29381.08|29381.08|29375.54|29375.54|29381.08|29381.08|29375.54|29375.54|0
1650526310000|2022-04-21 07:31:50|29386.61|29386.61|29386.61|29386.61|29386.61|29386.61|29386.61|29386.61|0
1650526340000|2022-04-21 07:32:20|29392.15|29392.15|29392.15|29392.15|29392.15|29392.15|29392.15|29392.15|0
1650526370000|2022-04-21 07:32:50|29403.22|29403.22|29403.22|29403.22|29403.22|29403.22|29403.22|29403.22|0
1650526380000|2022-04-21 07:33:00|29406.36|29406.36|29403.22|29403.22|29406.36|29406.36|29403.22|29403.22|0
1650526400000|2022-04-21 07:33:20|29412.63|29412.63|29412.63|29412.63|29412.63|29412.63|29412.63|29412.63|0
1650526420000|2022-04-21 07:33:40|29425.18|29425.18|29425.18|29425.18|29425.18|29425.18|29425.18|29425.18|0
1650526440000|2022-04-21 07:34:00|29428.32|29428.32|29440.87|29440.87|29440.87|29440.87|29428.32|29428.32|0
1650526450000|2022-04-21 07:34:10|29429.8|29429.8|29426.66|29426.66|29429.8|29429.8|29426.66|29426.66|0
1650526460000|2022-04-21 07:34:20|29437.73|29437.73|29437.73|29437.73|29437.73|29437.73|29437.73|29437.73|0
1650526490000|2022-04-21 07:34:50|29431.46|29431.46|29428.32|29428.32|29431.46|29431.46|29428.32|29428.32|0
1650526530000|2022-04-21 07:35:30|29450.46|29450.46|29450.46|29450.46|29450.46|29450.46|29450.46|29450.46|0
1650526550000|2022-04-21 07:35:50|29444.92|29444.92|29444.92|29444.92|29444.92|29444.92|29444.92|29444.92|0
1650526560000|2022-04-21 07:36:00|29455.99|29455.99|29455.99|29455.99|29455.99|29455.99|29455.99|29455.99|0
1650526590000|2022-04-21 07:36:30|29467.06|29467.06|29467.06|29467.06|29467.06|29467.06|29467.06|29467.06|0
1650526630000|2022-04-21 07:37:10|29455.99|29455.99|29455.99|29455.99|29455.99|29455.99|29455.99|29455.99|0
1650526700000|2022-04-21 07:38:20|29494.79|29494.79|29494.79|29494.79|29494.79|29494.79|29494.79|29494.79|0
1650526710000|2022-04-21 07:38:30|29488.51|29488.51|29488.51|29488.51|29488.51|29488.51|29488.51|29488.51|0
1650526720000|2022-04-21 07:38:40|29479.1|29479.1|29482.24|29482.24|29482.24|29482.24|29479.1|29479.1|0
1650526730000|2022-04-21 07:38:50|29491.65|29491.65|29513.79|29513.79|29513.79|29513.79|29491.65|29491.65|0
1650526740000|2022-04-21 07:39:00|29524.86|29524.86|29528|29528|29528|29528|29524.86|29524.86|0
1650526750000|2022-04-21 07:39:10|29524.86|29524.86|29521.72|29521.72|29524.86|29524.86|29518.59|29518.59|0
1650526760000|2022-04-21 07:39:20|29518.59|29518.59|29506.78|29506.78|29518.59|29518.59|29506.78|29506.78|0
1650526790000|2022-04-21 07:39:50|29500.31|29500.31|29500.31|29500.31|29500.31|29500.31|29500.31|29500.31|0
1650526880000|2022-04-21 07:41:20|29522.45|29522.45|29522.45|29522.45|29522.45|29522.45|29522.45|29522.45|0
1650526940000|2022-04-21 07:42:20|29513.03|29513.03|29513.03|29513.03|29513.03|29513.03|29513.03|29513.03|0
1650526970000|2022-04-21 07:42:50|29507.5|29507.5|29513.03|29513.03|29513.03|29513.03|29507.5|29507.5|0
1650527000000|2022-04-21 07:43:20|29529.64|29529.64|29529.64|29529.64|29529.64|29529.64|29529.64|29529.64|0
1650527010000|2022-04-21 07:43:30|29546.24|29546.24|29513.03|29513.03|29546.24|29546.24|29513.03|29513.03|0
1650527080000|2022-04-21 07:44:40|29506.57|29506.57|29506.57|29506.57|29506.57|29506.57|29506.57|29506.57|0
1650527110000|2022-04-21 07:45:10|29500.29|29500.29|29500.29|29500.29|29500.29|29500.29|29500.29|29500.29|0
1650527140000|2022-04-21 07:45:40|29494.76|29494.76|29494.76|29494.76|29494.76|29494.76|29494.76|29494.76|0
1650527170000|2022-04-21 07:46:10|29481.83|29481.83|29494.76|29494.76|29494.76|29494.76|29481.83|29481.83|0
1650527220000|2022-04-21 07:47:00|29501.03|29501.03|29501.03|29501.03|29501.03|29501.03|29501.03|29501.03|0
1650527250000|2022-04-21 07:47:30|29478.9|29478.9|29478.9|29478.9|29478.9|29478.9|29478.9|29478.9|0
1650527260000|2022-04-21 07:47:40|29472.43|29472.43|29472.43|29472.43|29472.43|29472.43|29472.43|29472.43|0
1650527440000|2022-04-21 07:50:40|29516.71|29516.71|29516.71|29516.71|29516.71|29516.71|29516.71|29516.71|0
1650527460000|2022-04-21 07:51:00|29536.11|29536.11|29536.11|29536.11|29536.11|29536.11|29536.11|29536.11|0
1650527520000|2022-04-21 07:52:00|29529.64|29529.64|29529.64|29529.64|29529.64|29529.64|29529.64|29529.64|0
1650527590000|2022-04-21 07:53:10|29513.03|29513.03|29513.03|29513.03|29513.03|29513.03|29513.03|29513.03|0
1650527610000|2022-04-21 07:53:30|29509.9|29509.9|29509.9|29509.9|29509.9|29509.9|29509.9|29509.9|0
1650527620000|2022-04-21 07:53:40|29522.83|29522.83|29522.83|29522.83|29522.83|29522.83|29522.83|29522.83|0
1650527670000|2022-04-21 07:54:30|29533.9|29533.9|29519.69|29519.69|29533.9|29533.9|29519.69|29519.69|0
1650527690000|2022-04-21 07:54:50|29508.62|29508.62|29508.62|29508.62|29508.62|29508.62|29508.62|29508.62|0
1650527700000|2022-04-21 07:55:00|29511.76|29511.76|29505.48|29505.48|29511.76|29511.76|29505.48|29505.48|0
1650527730000|2022-04-21 07:55:30|29527.62|29527.62|29527.62|29527.62|29527.62|29527.62|29527.62|29527.62|0
1650527800000|2022-04-21 07:56:40|29533.16|29533.16|29533.16|29533.16|29533.16|29533.16|29533.16|29533.16|0
1650527810000|2022-04-21 07:56:50|29544.23|29544.23|29558.44|29558.44|29558.44|29558.44|29544.23|29544.23|0
1650527840000|2022-04-21 07:57:20|29561.57|29561.57|29562.31|29562.31|29567.85|29567.85|29561.57|29561.57|0
1650527860000|2022-04-21 07:57:40|29565.45|29565.45|29565.45|29565.45|29565.45|29565.45|29565.45|29565.45|0
1650527870000|2022-04-21 07:57:50|29582.06|29582.06|29582.06|29582.06|29582.06|29582.06|29582.06|29582.06|0
1650527920000|2022-04-21 07:58:40|29593.12|29593.12|29593.12|29593.12|29593.12|29593.12|29593.12|29593.12|0
1650527930000|2022-04-21 07:58:50|29583.71|29583.71|29583.71|29583.71|29583.71|29583.71|29583.71|29583.71|0
1650527950000|2022-04-21 07:59:10|29600.32|29600.32|29600.32|29600.32|29600.32|29600.32|29600.32|29600.32|0
1650527960000|2022-04-21 07:59:20|29606.59|29606.59|29606.59|29606.59|29606.59|29606.59|29606.59|29606.59|0
1650528010000|2022-04-21 08:00:10|29603.45|29603.45|29564.71|29564.71|29603.45|29603.45|29564.71|29564.71|0
1650528060000|2022-04-21 08:01:00|29586.85|29586.85|29586.85|29586.85|29586.85|29586.85|29586.85|29586.85|0
1650528100000|2022-04-21 08:01:40|29592.38|29592.38|29592.38|29592.38|29592.38|29592.38|29592.38|29592.38|0
1650528110000|2022-04-21 08:01:50|29618.25|29618.25|29618.25|29618.25|29618.25|29618.25|29618.25|29618.25|0
1650528160000|2022-04-21 08:02:40|29627.66|29627.66|29627.66|29627.66|29627.66|29627.66|29627.66|29627.66|0
1650528170000|2022-04-21 08:02:50|29605.52|29605.52|29592.59|29592.59|29605.52|29605.52|29592.59|29592.59|0
1650528180000|2022-04-21 08:03:00|29575.99|29575.99|29575.99|29575.99|29581.52|29581.52|29575.99|29575.99|0
1650528230000|2022-04-21 08:03:50|29581.52|29581.52|29575.99|29575.99|29581.52|29581.52|29575.99|29575.99|0
1650528260000|2022-04-21 08:04:20|29581.52|29581.52|29581.52|29581.52|29581.52|29581.52|29581.52|29581.52|0
1650528270000|2022-04-21 08:04:30|29587.06|29587.06|29587.06|29587.06|29587.06|29587.06|29587.06|29587.06|0
1650528280000|2022-04-21 08:04:40|29592.59|29592.59|29592.59|29592.59|29592.59|29592.59|29592.59|29592.59|0
1650528340000|2022-04-21 08:05:40|29581.52|29581.52|29581.52|29581.52|29581.52|29581.52|29581.52|29581.52|0
1650528420000|2022-04-21 08:07:00|29598.13|29598.13|29598.13|29598.13|29598.13|29598.13|29598.13|29598.13|0
1650528440000|2022-04-21 08:07:20|29570.45|29570.45|29570.45|29570.45|29570.45|29570.45|29570.45|29570.45|0
1650528480000|2022-04-21 08:08:00|29575.99|29575.99|29575.99|29575.99|29575.99|29575.99|29575.99|29575.99|0
1650528500000|2022-04-21 08:08:20|29581.52|29581.52|29587.06|29587.06|29587.06|29587.06|29581.52|29581.52|0
1650528540000|2022-04-21 08:09:00|29592.59|29592.59|29592.59|29592.59|29592.59|29592.59|29592.59|29592.59|0
1650528550000|2022-04-21 08:09:10|29603.66|29603.66|29603.66|29603.66|29603.66|29603.66|29603.66|29603.66|0
1650528570000|2022-04-21 08:09:30|29609.94|29609.94|29609.94|29609.94|29609.94|29609.94|29609.94|29609.94|0
1650528580000|2022-04-21 08:09:40|29604.4|29604.4|29604.4|29604.4|29604.4|29604.4|29604.4|29604.4|0
1650528590000|2022-04-21 08:09:50|29607.54|29607.54|29607.54|29607.54|29607.54|29607.54|29607.54|29607.54|0
1650528600000|2022-04-21 08:10:00|29579.87|29579.87|29579.87|29579.87|29579.87|29579.87|29579.87|29579.87|0
1650528670000|2022-04-21 08:11:10|29585.4|29585.4|29590.93|29590.93|29590.93|29590.93|29585.4|29585.4|0
1650528720000|2022-04-21 08:12:00|29585.4|29585.4|29579.87|29579.87|29585.4|29585.4|29579.87|29579.87|0
1650528850000|2022-04-21 08:14:10|29563.26|29563.26|29568.8|29568.8|29568.8|29568.8|29563.26|29563.26|0
1650528880000|2022-04-21 08:14:40|29579.87|29579.87|29579.87|29579.87|29579.87|29579.87|29579.87|29579.87|0
1650528940000|2022-04-21 08:15:40|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|0
1650528950000|2022-04-21 08:15:50|29631.9|29631.9|29631.9|29631.9|29631.9|29631.9|29631.9|29631.9|0
1650528960000|2022-04-21 08:16:00|29654.04|29654.04|29654.04|29654.04|29654.04|29654.04|29654.04|29654.04|0
1650529000000|2022-04-21 08:16:40|29644.63|29644.63|29644.63|29644.63|29644.63|29644.63|29644.63|29644.63|0
1650529010000|2022-04-21 08:16:50|29633.56|29633.56|29633.56|29633.56|29633.56|29633.56|29633.56|29633.56|0
1650529020000|2022-04-21 08:17:00|29628.02|29628.02|29628.02|29628.02|29628.02|29628.02|29628.02|29628.02|0
1650529050000|2022-04-21 08:17:30|29616.95|29616.95|29616.95|29616.95|29616.95|29616.95|29616.95|29616.95|0
1650529180000|2022-04-21 08:19:40|29611.42|29611.42|29611.42|29611.42|29611.42|29611.42|29611.42|29611.42|0
1650529200000|2022-04-21 08:20:00|29622.49|29622.49|29622.49|29622.49|29622.49|29622.49|29622.49|29622.49|0
1650529240000|2022-04-21 08:20:40|29616.95|29616.95|29605.88|29605.88|29616.95|29616.95|29605.88|29605.88|0
1650529350000|2022-04-21 08:22:30|29596.47|29596.47|29596.47|29596.47|29596.47|29596.47|29596.47|29596.47|0
1650529360000|2022-04-21 08:22:40|29585.4|29585.4|29585.4|29585.4|29585.4|29585.4|29585.4|29585.4|0
1650529450000|2022-04-21 08:24:10|29578.93|29578.93|29566|29566|29578.93|29578.93|29566|29566|0
1650529460000|2022-04-21 08:24:20|29560.47|29560.47|29560.47|29560.47|29560.47|29560.47|29560.47|29560.47|0
1650529510000|2022-04-21 08:25:10|29566|29566|29566|29566|29566|29566|29566|29566|0
1650529520000|2022-04-21 08:25:20|29585.4|29585.4|29585.4|29585.4|29585.4|29585.4|29585.4|29585.4|0
1650529720000|2022-04-21 08:28:40|29596.47|29596.47|29596.47|29596.47|29596.47|29596.47|29596.47|29596.47|0
1650529770000|2022-04-21 08:29:30|29590.93|29590.93|29590.93|29590.93|29590.93|29590.93|29590.93|29590.93|0
1650529780000|2022-04-21 08:29:40|29596.47|29596.47|29596.47|29596.47|29596.47|29596.47|29596.47|29596.47|0
1650529850000|2022-04-21 08:30:50|29602|29602|29602|29602|29602|29602|29602|29602|0
1650529920000|2022-04-21 08:32:00|29598.87|29598.87|29598.87|29598.87|29598.87|29598.87|29598.87|29598.87|0
1650529940000|2022-04-21 08:32:20|29585.93|29585.93|29579.47|29579.47|29585.93|29585.93|29579.47|29579.47|0
1650529950000|2022-04-21 08:32:30|29568.4|29568.4|29568.4|29568.4|29568.4|29568.4|29568.4|29568.4|0
1650529960000|2022-04-21 08:32:40|29573.93|29573.93|29573.93|29573.93|29573.93|29573.93|29573.93|29573.93|0
1650530100000|2022-04-21 08:35:00|29551.79|29551.79|29551.79|29551.79|29551.79|29551.79|29551.79|29551.79|0
1650530150000|2022-04-21 08:35:50|29545.52|29545.52|29539.98|29539.98|29545.52|29545.52|29539.98|29539.98|0
1650530200000|2022-04-21 08:36:40|29527.05|29527.05|29527.05|29527.05|29527.05|29527.05|29527.05|29527.05|0
1650530280000|2022-04-21 08:38:00|29532.59|29532.59|29532.59|29532.59|29532.59|29532.59|29532.59|29532.59|0
1650530290000|2022-04-21 08:38:10|29538.12|29538.12|29538.12|29538.12|29538.12|29538.12|29538.12|29538.12|0
1650530330000|2022-04-21 08:38:50|29543.66|29543.66|29543.66|29543.66|29543.66|29543.66|29543.66|29543.66|0
1650530360000|2022-04-21 08:39:20|29549.19|29549.19|29554.72|29554.72|29554.72|29554.72|29549.19|29549.19|0
1650530400000|2022-04-21 08:40:00|29571.33|29571.33|29571.33|29571.33|29571.33|29571.33|29571.33|29571.33|0
1650530510000|2022-04-21 08:41:50|29560.26|29560.26|29560.26|29560.26|29560.26|29560.26|29560.26|29560.26|0
1650530530000|2022-04-21 08:42:10|29565.79|29565.79|29565.79|29565.79|29565.79|29565.79|29565.79|29565.79|0
1650530550000|2022-04-21 08:42:30|29560.26|29560.26|29560.26|29560.26|29560.26|29560.26|29560.26|29560.26|0
1650530570000|2022-04-21 08:42:50|29569.67|29569.67|29572.81|29572.81|29572.81|29572.81|29569.67|29569.67|0
1650530700000|2022-04-21 08:45:00|29606.02|29606.02|29606.02|29606.02|29606.02|29606.02|29606.02|29606.02|0
1650530760000|2022-04-21 08:46:00|29622.62|29622.62|29622.62|29622.62|29622.62|29622.62|29622.62|29622.62|0
1650530800000|2022-04-21 08:46:40|29611.55|29611.55|29611.55|29611.55|29611.55|29611.55|29611.55|29611.55|0
1650530870000|2022-04-21 08:47:50|29633.69|29633.69|29639.23|29639.23|29639.23|29639.23|29633.69|29633.69|0
1650530880000|2022-04-21 08:48:00|29628.16|29628.16|29628.16|29628.16|29628.16|29628.16|29628.16|29628.16|0
1650530890000|2022-04-21 08:48:10|29633.69|29633.69|29633.69|29633.69|29633.69|29633.69|29633.69|29633.69|0
1650530980000|2022-04-21 08:49:40|29639.23|29639.23|29650.3|29650.3|29650.3|29650.3|29639.23|29639.23|0
1650530990000|2022-04-21 08:49:50|29661.37|29661.37|29661.37|29661.37|29661.37|29661.37|29661.37|29661.37|0
1650531060000|2022-04-21 08:51:00|29655.83|29655.83|29655.83|29655.83|29655.83|29655.83|29655.83|29655.83|0
1650531080000|2022-04-21 08:51:20|29666.9|29666.9|29666.9|29666.9|29666.9|29666.9|29666.9|29666.9|0
1650531100000|2022-04-21 08:51:40|29661.37|29661.37|29661.37|29661.37|29661.37|29661.37|29661.37|29661.37|0
1650531150000|2022-04-21 08:52:30|29654.9|29654.9|29635.5|29635.5|29654.9|29654.9|29635.5|29635.5|0
1650531180000|2022-04-21 08:53:00|29641.04|29641.04|29641.04|29641.04|29641.04|29641.04|29641.04|29641.04|0
1650531210000|2022-04-21 08:53:30|29635.5|29635.5|29635.5|29635.5|29635.5|29635.5|29635.5|29635.5|0
1650531230000|2022-04-21 08:53:50|29624.43|29624.43|29624.43|29624.43|29624.43|29624.43|29624.43|29624.43|0
1650531240000|2022-04-21 08:54:00|29618.9|29618.9|29618.9|29618.9|29618.9|29618.9|29618.9|29618.9|0
1650531250000|2022-04-21 08:54:10|29631.83|29631.83|29631.83|29631.83|29631.83|29631.83|29631.83|29631.83|0
1650531260000|2022-04-21 08:54:20|29615.23|29615.23|29615.23|29615.23|29615.23|29615.23|29615.23|29615.23|0
1650531280000|2022-04-21 08:54:40|29618.36|29618.36|29618.36|29618.36|29618.36|29618.36|29618.36|29618.36|0
1650531290000|2022-04-21 08:54:50|29605.43|29605.43|29605.43|29605.43|29605.43|29605.43|29605.43|29605.43|0
1650531300000|2022-04-21 08:55:00|29598.96|29598.96|29598.96|29598.96|29598.96|29598.96|29598.96|29598.96|0
1650531310000|2022-04-21 08:55:10|29592.69|29592.69|29592.69|29592.69|29592.69|29592.69|29592.69|29592.69|0
1650531320000|2022-04-21 08:55:20|29589.55|29589.55|29589.55|29589.55|29589.55|29589.55|29589.55|29589.55|0
1650531420000|2022-04-21 08:57:00|29570.15|29570.15|29575.69|29575.69|29575.69|29575.69|29570.15|29570.15|0
1650531440000|2022-04-21 08:57:20|29581.22|29581.22|29587.5|29587.5|29587.5|29587.5|29581.22|29581.22|0
1650531510000|2022-04-21 08:58:30|29590.64|29590.64|29590.64|29590.64|29590.64|29590.64|29590.64|29590.64|0
1650531560000|2022-04-21 08:59:20|29585.1|29585.1|29585.1|29585.1|29585.1|29585.1|29585.1|29585.1|0
1650531580000|2022-04-21 08:59:40|29598.03|29598.03|29609.1|29609.1|29609.1|29609.1|29598.03|29598.03|0
1650531730000|2022-04-21 09:02:10|29598.03|29598.03|29598.03|29598.03|29598.03|29598.03|29598.03|29598.03|0
1650531740000|2022-04-21 09:02:20|29592.5|29592.5|29575.89|29575.89|29592.5|29592.5|29575.89|29575.89|0
1650531750000|2022-04-21 09:02:30|29570.36|29570.36|29570.36|29570.36|29570.36|29570.36|29570.36|29570.36|0
1650531820000|2022-04-21 09:03:40|29575.89|29575.89|29575.89|29575.89|29575.89|29575.89|29575.89|29575.89|0
1650531950000|2022-04-21 09:05:50|29570.36|29570.36|29575.89|29575.89|29575.89|29575.89|29570.36|29570.36|0
1650532090000|2022-04-21 09:08:10|29592.5|29592.5|29592.5|29592.5|29592.5|29592.5|29592.5|29592.5|0
1650532100000|2022-04-21 09:08:20|29603.57|29603.57|29614.64|29614.64|29614.64|29614.64|29603.57|29603.57|0
1650532110000|2022-04-21 09:08:30|29603.57|29603.57|29603.57|29603.57|29603.57|29603.57|29603.57|29603.57|0
1650532120000|2022-04-21 09:08:40|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|0
1650532210000|2022-04-21 09:10:10|29611.5|29611.5|29611.5|29611.5|29611.5|29611.5|29611.5|29611.5|0
1650532360000|2022-04-21 09:12:40|29644.71|29644.71|29644.71|29644.71|29644.71|29644.71|29644.71|29644.71|0
1650532410000|2022-04-21 09:13:30|29639.17|29639.17|29622.57|29622.57|29639.17|29639.17|29622.57|29622.57|0
1650532490000|2022-04-21 09:14:50|29633.64|29633.64|29644.71|29644.71|29644.71|29644.71|29633.64|29633.64|0
1650532500000|2022-04-21 09:15:00|29633.64|29633.64|29633.64|29633.64|29633.64|29633.64|29633.64|29633.64|0
1650532590000|2022-04-21 09:16:30|29601.31|29601.31|29614.24|29614.24|29614.24|29614.24|29601.31|29601.31|0
1650532630000|2022-04-21 09:17:10|29611.1|29611.1|29623.65|29623.65|29623.65|29623.65|29611.1|29611.1|0
1650532640000|2022-04-21 09:17:20|29626.79|29626.79|29626.79|29626.79|29626.79|29626.79|29626.79|29626.79|0
1650532680000|2022-04-21 09:18:00|29648.93|29648.93|29648.93|29648.93|29648.93|29648.93|29648.93|29648.93|0
1650532780000|2022-04-21 09:19:40|29655.4|29655.4|29655.4|29655.4|29655.4|29655.4|29655.4|29655.4|0
1650532820000|2022-04-21 09:20:20|29644.33|29644.33|29644.33|29644.33|29644.33|29644.33|29644.33|29644.33|0
1650532840000|2022-04-21 09:20:40|29649.86|29649.86|29660.93|29660.93|29660.93|29660.93|29649.86|29649.86|0
1650532860000|2022-04-21 09:21:00|29644.33|29644.33|29644.33|29644.33|29644.33|29644.33|29644.33|29644.33|0
1650533050000|2022-04-21 09:24:10|29649.86|29649.86|29627.72|29627.72|29649.86|29649.86|29627.72|29627.72|0
1650533080000|2022-04-21 09:24:40|29622.19|29622.19|29622.19|29622.19|29622.19|29622.19|29622.19|29622.19|0
1650533130000|2022-04-21 09:25:30|29611.12|29611.12|29611.12|29611.12|29611.12|29611.12|29611.12|29611.12|0
1650533180000|2022-04-21 09:26:20|29627.72|29627.72|29608.32|29608.32|29627.72|29627.72|29608.32|29608.32|0
1650533220000|2022-04-21 09:27:00|29619.39|29619.39|29619.39|29619.39|29619.39|29619.39|29619.39|29619.39|0
1650533290000|2022-04-21 09:28:10|29613.86|29613.86|29613.86|29613.86|29613.86|29613.86|29613.86|29613.86|0
1650533320000|2022-04-21 09:28:40|29633.26|29633.26|29633.26|29633.26|29633.26|29633.26|29633.26|29633.26|0
1650533350000|2022-04-21 09:29:10|29644.33|29644.33|29644.33|29644.33|29644.33|29644.33|29644.33|29644.33|0
1650533400000|2022-04-21 09:30:00|29653.74|29653.74|29653.74|29653.74|29653.74|29653.74|29653.74|29653.74|0
1650533460000|2022-04-21 09:31:00|29656.88|29656.88|29656.88|29656.88|29656.88|29656.88|29656.88|29656.88|0
1650533490000|2022-04-21 09:31:30|29662.41|29662.41|29656.88|29656.88|29662.41|29662.41|29656.88|29656.88|0
1650533560000|2022-04-21 09:32:40|29653.74|29653.74|29653.74|29653.74|29653.74|29653.74|29653.74|29653.74|0
1650533630000|2022-04-21 09:33:50|29642.67|29642.67|29626.07|29626.07|29642.67|29642.67|29626.07|29626.07|0
1650533650000|2022-04-21 09:34:10|29631.6|29631.6|29631.6|29631.6|29631.6|29631.6|29631.6|29631.6|0
1650533680000|2022-04-21 09:34:40|29642.67|29642.67|29642.67|29642.67|29642.67|29642.67|29642.67|29642.67|0
1650533720000|2022-04-21 09:35:20|29648.2|29648.2|29648.2|29648.2|29648.2|29648.2|29648.2|29648.2|0
1650533800000|2022-04-21 09:36:40|29641.74|29641.74|29641.74|29641.74|29641.74|29641.74|29641.74|29641.74|0
1650533850000|2022-04-21 09:37:30|29614.06|29614.06|29614.06|29614.06|29614.06|29614.06|29614.06|29614.06|0
1650533940000|2022-04-21 09:39:00|29630.67|29630.67|29630.67|29630.67|29630.67|29630.67|29630.67|29630.67|0
1650533980000|2022-04-21 09:39:40|29641.74|29641.74|29641.74|29641.74|29641.74|29641.74|29641.74|29641.74|0
1650534000000|2022-04-21 09:40:00|29647.27|29647.27|29647.27|29647.27|29647.27|29647.27|29647.27|29647.27|0
1650534030000|2022-04-21 09:40:30|29669.41|29669.41|29669.41|29669.41|29669.41|29669.41|29669.41|29669.41|0
1650534090000|2022-04-21 09:41:30|29680.48|29680.48|29680.48|29680.48|29680.48|29680.48|29680.48|29680.48|0
1650534130000|2022-04-21 09:42:10|29686.02|29686.02|29686.02|29686.02|29686.02|29686.02|29686.02|29686.02|0
1650534170000|2022-04-21 09:42:50|29674.95|29674.95|29674.95|29674.95|29674.95|29674.95|29674.95|29674.95|0
1650534220000|2022-04-21 09:43:40|29669.41|29669.41|29669.41|29669.41|29669.41|29669.41|29669.41|29669.41|0
1650534260000|2022-04-21 09:44:20|29680.48|29680.48|29680.48|29680.48|29680.48|29680.48|29680.48|29680.48|0
1650534290000|2022-04-21 09:44:50|29669.41|29669.41|29669.41|29669.41|29669.41|29669.41|29669.41|29669.41|0
1650534300000|2022-04-21 09:45:00|29641.74|29641.74|29648.2|29648.2|29648.2|29648.2|29641.74|29641.74|0
1650534350000|2022-04-21 09:45:50|29645.07|29645.07|29645.07|29645.07|29645.07|29645.07|29645.07|29645.07|0
1650534450000|2022-04-21 09:47:30|29634|29634|29622.93|29622.93|29639.53|29639.53|29622.93|29622.93|0
1650534460000|2022-04-21 09:47:40|29634|29634|29622.93|29622.93|29634|29634|29622.93|29622.93|0
1650534510000|2022-04-21 09:48:30|29645.07|29645.07|29628.46|29628.46|29645.07|29645.07|29628.46|29628.46|0
1650534520000|2022-04-21 09:48:40|29622.93|29622.93|29622.93|29622.93|29622.93|29622.93|29622.93|29622.93|0
1650534540000|2022-04-21 09:49:00|29639.53|29639.53|29622.93|29622.93|29639.53|29639.53|29622.93|29622.93|0
1650534560000|2022-04-21 09:49:20|29634|29634|29622.93|29622.93|29634|29634|29622.93|29622.93|0
1650534690000|2022-04-21 09:51:30|29656.14|29656.14|29650.6|29650.6|29656.14|29656.14|29650.6|29650.6|0
1650534720000|2022-04-21 09:52:00|29667.21|29667.21|29667.21|29667.21|29667.21|29667.21|29667.21|29667.21|0
1650534810000|2022-04-21 09:53:30|29661.67|29661.67|29661.67|29661.67|29661.67|29661.67|29661.67|29661.67|0
1650535000000|2022-04-21 09:56:40|29672.74|29672.74|29672.74|29672.74|29672.74|29672.74|29672.74|29672.74|0
1650535070000|2022-04-21 09:57:50|29683.81|29683.81|29700.41|29700.41|29700.41|29700.41|29683.81|29683.81|0
1650535080000|2022-04-21 09:58:00|29706.69|29706.69|29706.69|29706.69|29706.69|29706.69|29706.69|29706.69|0
1650535150000|2022-04-21 09:59:10|29723.29|29723.29|29723.29|29723.29|29723.29|29723.29|29723.29|29723.29|0
1650535160000|2022-04-21 09:59:20|29712.22|29712.22|29712.22|29712.22|29712.22|29712.22|29712.22|29712.22|0
1650535220000|2022-04-21 10:00:20|29723.29|29723.29|29723.29|29723.29|29723.29|29723.29|29723.29|29723.29|0
1650535320000|2022-04-21 10:02:00|29728.83|29728.83|29728.83|29728.83|29728.83|29728.83|29728.83|29728.83|0
1650535340000|2022-04-21 10:02:20|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|0
1650535390000|2022-04-21 10:03:10|29745.43|29745.43|29745.43|29745.43|29745.43|29745.43|29745.43|29745.43|0
1650535500000|2022-04-21 10:05:00|29750.97|29750.97|29750.97|29750.97|29750.97|29750.97|29750.97|29750.97|0
1650535510000|2022-04-21 10:05:10|29756.5|29756.5|29756.5|29756.5|29756.5|29756.5|29756.5|29756.5|0
1650535620000|2022-04-21 10:07:00|29767.57|29767.57|29767.57|29767.57|29767.57|29767.57|29767.57|29767.57|0
1650535630000|2022-04-21 10:07:10|29773.11|29773.11|29773.11|29773.11|29773.11|29773.11|29773.11|29773.11|0
1650535720000|2022-04-21 10:08:40|29784.18|29784.18|29784.18|29784.18|29784.18|29784.18|29784.18|29784.18|0
1650535780000|2022-04-21 10:09:40|29778.64|29778.64|29784.18|29784.18|29784.18|29784.18|29778.64|29778.64|0
1650535800000|2022-04-21 10:10:00|29789.71|29789.71|29789.71|29789.71|29789.71|29789.71|29789.71|29789.71|0
1650535940000|2022-04-21 10:12:20|29806.32|29806.32|29806.32|29806.32|29806.32|29806.32|29806.32|29806.32|0
1650535950000|2022-04-21 10:12:30|29795.25|29795.25|29795.25|29795.25|29795.25|29795.25|29795.25|29795.25|0
1650536000000|2022-04-21 10:13:20|29811.85|29811.85|29811.85|29811.85|29811.85|29811.85|29811.85|29811.85|0
1650536160000|2022-04-21 10:16:00|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|0
1650536270000|2022-04-21 10:17:50|29800.78|29800.78|29807.06|29807.06|29807.06|29807.06|29800.78|29800.78|0
1650536290000|2022-04-21 10:18:10|29784.92|29784.92|29773.85|29773.85|29784.92|29784.92|29773.85|29773.85|0
1650536300000|2022-04-21 10:18:20|29768.31|29768.31|29762.78|29762.78|29768.31|29768.31|29762.78|29762.78|0
1650536310000|2022-04-21 10:18:30|29757.24|29757.24|29746.17|29746.17|29757.24|29757.24|29746.17|29746.17|0
1650536340000|2022-04-21 10:19:00|29751.71|29751.71|29735.1|29735.1|29751.71|29751.71|29735.1|29735.1|0
1650536360000|2022-04-21 10:19:20|29746.17|29746.17|29746.17|29746.17|29746.17|29746.17|29746.17|29746.17|0
1650536370000|2022-04-21 10:19:30|29751.71|29751.71|29740.64|29740.64|29751.71|29751.71|29740.64|29740.64|0
1650536410000|2022-04-21 10:20:10|29746.17|29746.17|29746.17|29746.17|29746.17|29746.17|29746.17|29746.17|0
1650536430000|2022-04-21 10:20:30|29740.64|29740.64|29740.64|29740.64|29740.64|29740.64|29740.64|29740.64|0
1650536540000|2022-04-21 10:22:20|29746.17|29746.17|29746.17|29746.17|29746.17|29746.17|29746.17|29746.17|0
1650536620000|2022-04-21 10:23:40|29768.31|29768.31|29768.31|29768.31|29768.31|29768.31|29768.31|29768.31|0
1650536700000|2022-04-21 10:25:00|29773.85|29773.85|29773.85|29773.85|29773.85|29773.85|29773.85|29773.85|0
1650536780000|2022-04-21 10:26:20|29790.45|29790.45|29795.99|29795.99|29795.99|29795.99|29790.45|29790.45|0
1650536820000|2022-04-21 10:27:00|29801.52|29801.52|29801.52|29801.52|29801.52|29801.52|29801.52|29801.52|0
1650536910000|2022-04-21 10:28:30|29823.66|29823.66|29823.66|29823.66|29823.66|29823.66|29823.66|29823.66|0
1650536920000|2022-04-21 10:28:40|29818.13|29818.13|29818.13|29818.13|29818.13|29818.13|29818.13|29818.13|0
1650536930000|2022-04-21 10:28:50|29807.06|29807.06|29807.06|29807.06|29807.06|29807.06|29807.06|29807.06|0
1650536940000|2022-04-21 10:29:00|29818.13|29818.13|29818.13|29818.13|29818.13|29818.13|29818.13|29818.13|0
1650536970000|2022-04-21 10:29:30|29812.59|29812.59|29812.59|29812.59|29812.59|29812.59|29812.59|29812.59|0
1650537110000|2022-04-21 10:31:50|29818.13|29818.13|29818.13|29818.13|29818.13|29818.13|29818.13|29818.13|0
1650537170000|2022-04-21 10:32:50|29808.71|29808.71|29805.57|29805.57|29808.71|29808.71|29805.57|29805.57|0
1650537260000|2022-04-21 10:34:20|29799.3|29799.3|29799.3|29799.3|29799.3|29799.3|29799.3|29799.3|0
1650537270000|2022-04-21 10:34:30|29788.23|29788.23|29788.23|29788.23|29788.23|29788.23|29788.23|29788.23|0
1650537290000|2022-04-21 10:34:50|29782.69|29782.69|29782.69|29782.69|29782.69|29782.69|29782.69|29782.69|0
1650537340000|2022-04-21 10:35:40|29777.16|29777.16|29777.16|29777.16|29777.16|29777.16|29777.16|29777.16|0
1650537350000|2022-04-21 10:35:50|29760.56|29760.56|29760.56|29760.56|29760.56|29760.56|29760.56|29760.56|0
1650537370000|2022-04-21 10:36:10|29754.09|29754.09|29741.16|29741.16|29754.09|29754.09|29741.16|29741.16|0
1650537520000|2022-04-21 10:38:40|29757.76|29757.76|29752.23|29752.23|29757.76|29757.76|29752.23|29752.23|0
1650537530000|2022-04-21 10:38:50|29757.76|29757.76|29746.69|29746.69|29763.3|29763.3|29746.69|29746.69|0
1650537540000|2022-04-21 10:39:00|29752.23|29752.23|29757.76|29757.76|29757.76|29757.76|29746.69|29746.69|0
1650537550000|2022-04-21 10:39:10|29774.37|29774.37|29768.83|29768.83|29774.37|29774.37|29768.83|29768.83|0
1650537600000|2022-04-21 10:40:00|29774.37|29774.37|29757.76|29757.76|29774.37|29774.37|29757.76|29757.76|0
1650537640000|2022-04-21 10:40:40|29768.83|29768.83|29752.23|29752.23|29768.83|29768.83|29752.23|29752.23|0
1650537660000|2022-04-21 10:41:00|29749.09|29749.09|29754.62|29754.62|29754.62|29754.62|29749.09|29749.09|0
1650537670000|2022-04-21 10:41:10|29761.09|29761.09|29745.02|29745.02|29761.09|29761.09|29745.02|29745.02|0
1650537730000|2022-04-21 10:42:10|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|0
1650537740000|2022-04-21 10:42:20|29750.55|29750.55|29767.16|29767.16|29767.16|29767.16|29750.55|29750.55|0
1650537950000|2022-04-21 10:45:50|29756.09|29756.09|29756.09|29756.09|29756.09|29756.09|29756.09|29756.09|0
1650538050000|2022-04-21 10:47:30|29761.62|29761.62|29761.62|29761.62|29761.62|29761.62|29761.62|29761.62|0
1650538090000|2022-04-21 10:48:10|29756.09|29756.09|29750.55|29750.55|29756.09|29756.09|29750.55|29750.55|0
1650538120000|2022-04-21 10:48:40|29756.83|29756.83|29763.11|29763.11|29763.11|29763.11|29756.83|29756.83|0
1650538130000|2022-04-21 10:48:50|29766.24|29766.24|29766.24|29766.24|29766.24|29766.24|29766.24|29766.24|0
1650538180000|2022-04-21 10:49:40|29782.85|29782.85|29782.85|29782.85|29782.85|29782.85|29782.85|29782.85|0
1650538220000|2022-04-21 10:50:20|29799.45|29799.45|29799.45|29799.45|29799.45|29799.45|29799.45|29799.45|0
1650538280000|2022-04-21 10:51:20|29808.86|29808.86|29808.86|29808.86|29808.86|29808.86|29808.86|29808.86|0
1650538320000|2022-04-21 10:52:00|29792.26|29792.26|29792.26|29792.26|29792.26|29792.26|29792.26|29792.26|0
1650538400000|2022-04-21 10:53:20|29770.12|29770.12|29775.66|29775.66|29775.66|29775.66|29770.12|29770.12|0
1650538430000|2022-04-21 10:53:50|29772.52|29772.52|29772.52|29772.52|29772.52|29772.52|29772.52|29772.52|0
1650538440000|2022-04-21 10:54:00|29755.91|29755.91|29755.91|29755.91|29755.91|29755.91|29755.91|29755.91|0
1650538470000|2022-04-21 10:54:30|29749.45|29749.45|29749.45|29749.45|29749.45|29749.45|29749.45|29749.45|0
1650538540000|2022-04-21 10:55:40|29760.52|29760.52|29760.52|29760.52|29760.52|29760.52|29760.52|29760.52|0
1650538630000|2022-04-21 10:57:10|29771.59|29771.59|29766.05|29766.05|29771.59|29771.59|29766.05|29766.05|0
1650538680000|2022-04-21 10:58:00|29754.98|29754.98|29754.98|29754.98|29754.98|29754.98|29754.98|29754.98|0
1650538730000|2022-04-21 10:58:50|29761.26|29761.26|29764.4|29764.4|29764.4|29764.4|29761.26|29761.26|0
1650538760000|2022-04-21 10:59:20|29786.53|29786.53|29786.53|29786.53|29786.53|29786.53|29786.53|29786.53|0
1650538780000|2022-04-21 10:59:40|29792.07|29792.07|29792.07|29792.07|29792.07|29792.07|29792.07|29792.07|0
1650538810000|2022-04-21 11:00:10|29786.53|29786.53|29777.12|29777.12|29786.53|29786.53|29777.12|29777.12|0
1650538840000|2022-04-21 11:00:40|29766.05|29766.05|29766.05|29766.05|29766.05|29766.05|29766.05|29766.05|0
1650538890000|2022-04-21 11:01:30|29749.45|29749.45|29749.45|29749.45|29749.45|29749.45|29749.45|29749.45|0
1650538930000|2022-04-21 11:02:10|29754.98|29754.98|29754.98|29754.98|29754.98|29754.98|29754.98|29754.98|0
1650538960000|2022-04-21 11:02:40|29748.71|29748.71|29748.71|29748.71|29748.71|29748.71|29748.71|29748.71|0
1650538970000|2022-04-21 11:02:50|29759.78|29759.78|29759.78|29759.78|29759.78|29759.78|29759.78|29759.78|0
1650539110000|2022-04-21 11:05:10|29776.38|29776.38|29776.38|29776.38|29776.38|29776.38|29776.38|29776.38|0
1650539120000|2022-04-21 11:05:20|29770.85|29770.85|29765.31|29765.31|29770.85|29770.85|29765.31|29765.31|0
1650539290000|2022-04-21 11:08:10|29770.85|29770.85|29770.85|29770.85|29770.85|29770.85|29770.85|29770.85|0
1650539300000|2022-04-21 11:08:20|29776.38|29776.38|29770.85|29770.85|29776.38|29776.38|29770.85|29770.85|0
1650539320000|2022-04-21 11:08:40|29776.38|29776.38|29770.85|29770.85|29776.38|29776.38|29770.85|29770.85|0
1650539360000|2022-04-21 11:09:20|29773.98|29773.98|29773.98|29773.98|29773.98|29773.98|29773.98|29773.98|0
1650539370000|2022-04-21 11:09:30|29777.12|29777.12|29777.12|29777.12|29777.12|29777.12|29777.12|29777.12|0
1650539380000|2022-04-21 11:09:40|29782.66|29782.66|29782.66|29782.66|29782.66|29782.66|29782.66|29782.66|0
1650539410000|2022-04-21 11:10:10|29777.12|29777.12|29777.12|29777.12|29777.12|29777.12|29777.12|29777.12|0
1650539460000|2022-04-21 11:11:00|29771.59|29771.59|29771.59|29771.59|29771.59|29771.59|29771.59|29771.59|0
1650539510000|2022-04-21 11:11:50|29777.12|29777.12|29777.12|29777.12|29777.12|29777.12|29777.12|29777.12|0
1650539520000|2022-04-21 11:12:00|29770.66|29770.66|29770.66|29770.66|29770.66|29770.66|29770.66|29770.66|0
1650539530000|2022-04-21 11:12:10|29764.19|29764.19|29764.19|29764.19|29764.19|29764.19|29764.19|29764.19|0
1650539630000|2022-04-21 11:13:50|29758.65|29758.65|29758.65|29758.65|29758.65|29758.65|29758.65|29758.65|0
1650539640000|2022-04-21 11:14:00|29765.12|29765.12|29765.12|29765.12|29765.12|29765.12|29765.12|29765.12|0
1650539700000|2022-04-21 11:15:00|29759.59|29759.59|29759.59|29759.59|29759.59|29759.59|29759.59|29759.59|0
1650539810000|2022-04-21 11:16:50|29765.12|29765.12|29765.12|29765.12|29765.12|29765.12|29765.12|29765.12|0
1650539840000|2022-04-21 11:17:20|29776.19|29776.19|29776.19|29776.19|29776.19|29776.19|29776.19|29776.19|0
1650539860000|2022-04-21 11:17:40|29779.33|29779.33|29779.33|29779.33|29779.33|29779.33|29779.33|29779.33|0
1650539880000|2022-04-21 11:18:00|29792.26|29792.26|29798.73|29798.73|29798.73|29798.73|29792.26|29792.26|0
1650539920000|2022-04-21 11:18:40|29804.26|29804.26|29804.26|29804.26|29804.26|29804.26|29804.26|29804.26|0
1650540040000|2022-04-21 11:20:40|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|0
1650540130000|2022-04-21 11:22:10|29804.26|29804.26|29809.8|29809.8|29809.8|29809.8|29804.26|29804.26|0
1650540140000|2022-04-21 11:22:20|29804.26|29804.26|29804.26|29804.26|29804.26|29804.26|29804.26|29804.26|0
1650540180000|2022-04-21 11:23:00|29798.73|29798.73|29809.8|29809.8|29809.8|29809.8|29798.73|29798.73|0
1650540250000|2022-04-21 11:24:10|29804.26|29804.26|29804.26|29804.26|29804.26|29804.26|29804.26|29804.26|0
1650540320000|2022-04-21 11:25:20|29809.8|29809.8|29809.8|29809.8|29809.8|29809.8|29809.8|29809.8|0
1650540330000|2022-04-21 11:25:30|29798.73|29798.73|29798.73|29798.73|29798.73|29798.73|29798.73|29798.73|0
1650540400000|2022-04-21 11:26:40|29792.26|29792.26|29798.73|29798.73|29798.73|29798.73|29792.26|29792.26|0
1650540440000|2022-04-21 11:27:20|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|0
1650540530000|2022-04-21 11:28:50|29765.52|29765.52|29765.52|29765.52|29765.52|29765.52|29765.52|29765.52|0
1650540550000|2022-04-21 11:29:10|29776.59|29776.59|29776.59|29776.59|29776.59|29776.59|29776.59|29776.59|0
1650540570000|2022-04-21 11:29:30|29763.66|29763.66|29763.66|29763.66|29763.66|29763.66|29763.66|29763.66|0
1650540900000|2022-04-21 11:35:00|29774.72|29774.72|29763.66|29763.66|29774.72|29774.72|29763.66|29763.66|0
1650541030000|2022-04-21 11:37:10|29769.19|29769.19|29769.19|29769.19|29769.19|29769.19|29769.19|29769.19|0
1650541080000|2022-04-21 11:38:00|29772.33|29772.33|29772.33|29772.33|29772.33|29772.33|29772.33|29772.33|0
1650541100000|2022-04-21 11:38:20|29777.86|29777.86|29777.86|29777.86|29777.86|29777.86|29777.86|29777.86|0
1650541130000|2022-04-21 11:38:50|29772.33|29772.33|29772.33|29772.33|29772.33|29772.33|29772.33|29772.33|0
1650541140000|2022-04-21 11:39:00|29766.05|29766.05|29759.78|29759.78|29766.05|29766.05|29759.78|29759.78|0
1650541260000|2022-04-21 11:41:00|29765.31|29765.31|29765.31|29765.31|29765.31|29765.31|29765.31|29765.31|0
1650541270000|2022-04-21 11:41:10|29759.78|29759.78|29759.78|29759.78|29759.78|29759.78|29759.78|29759.78|0
1650541290000|2022-04-21 11:41:30|29770.85|29770.85|29770.85|29770.85|29770.85|29770.85|29770.85|29770.85|0
1650541350000|2022-04-21 11:42:30|29781.92|29781.92|29781.92|29781.92|29781.92|29781.92|29781.92|29781.92|0
1650541380000|2022-04-21 11:43:00|29787.45|29787.45|29790.59|29790.59|29790.59|29790.59|29787.45|29787.45|0
1650541450000|2022-04-21 11:44:10|29797.05|29797.05|29797.05|29797.05|29797.05|29797.05|29797.05|29797.05|0
1650541480000|2022-04-21 11:44:40|29802.59|29802.59|29797.05|29797.05|29802.59|29802.59|29797.05|29797.05|0
1650541510000|2022-04-21 11:45:10|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|0
1650541540000|2022-04-21 11:45:40|29797.05|29797.05|29797.05|29797.05|29797.05|29797.05|29797.05|29797.05|0
1650541710000|2022-04-21 11:48:30|29802.59|29802.59|29802.59|29802.59|29802.59|29802.59|29802.59|29802.59|0
1650541740000|2022-04-21 11:49:00|29808.12|29808.12|29808.12|29808.12|29808.12|29808.12|29808.12|29808.12|0
1650541750000|2022-04-21 11:49:10|29813.66|29813.66|29813.66|29813.66|29813.66|29813.66|29813.66|29813.66|0
1650541760000|2022-04-21 11:49:20|29808.12|29808.12|29802.59|29802.59|29808.12|29808.12|29802.59|29802.59|0
1650541770000|2022-04-21 11:49:30|29797.05|29797.05|29797.05|29797.05|29797.05|29797.05|29797.05|29797.05|0
1650541810000|2022-04-21 11:50:10|29785.98|29785.98|29792.26|29792.26|29792.26|29792.26|29785.98|29785.98|0
1650541910000|2022-04-21 11:51:50|29795.4|29795.4|29795.4|29795.4|29795.4|29795.4|29795.4|29795.4|0
1650541990000|2022-04-21 11:53:10|29814.8|29814.8|29814.8|29814.8|29814.8|29814.8|29814.8|29814.8|0
1650542010000|2022-04-21 11:53:30|29809.26|29809.26|29809.26|29809.26|29809.26|29809.26|29809.26|29809.26|0
1650542060000|2022-04-21 11:54:20|29803.73|29803.73|29803.73|29803.73|29803.73|29803.73|29803.73|29803.73|0
1650542160000|2022-04-21 11:56:00|29814.8|29814.8|29814.8|29814.8|29814.8|29814.8|29814.8|29814.8|0
1650542270000|2022-04-21 11:57:50|29821.07|29821.07|29821.07|29821.07|29821.07|29821.07|29821.07|29821.07|0
1650542280000|2022-04-21 11:58:00|29817.93|29817.93|29817.93|29817.93|29817.93|29817.93|29817.93|29817.93|0
1650542430000|2022-04-21 12:00:30|29840.07|29840.07|29840.07|29840.07|29840.07|29840.07|29840.07|29840.07|0
1650542580000|2022-04-21 12:03:00|29843.21|29843.21|29843.21|29843.21|29843.21|29843.21|29843.21|29843.21|0
1650542690000|2022-04-21 12:04:50|29854.28|29854.28|29854.28|29854.28|29854.28|29854.28|29854.28|29854.28|0
1650542760000|2022-04-21 12:06:00|29848.75|29848.75|29848.75|29848.75|29848.75|29848.75|29848.75|29848.75|0
1650542810000|2022-04-21 12:06:50|29843.21|29843.21|29843.21|29843.21|29843.21|29843.21|29843.21|29843.21|0
1650542850000|2022-04-21 12:07:30|29826.61|29826.61|29826.61|29826.61|29826.61|29826.61|29826.61|29826.61|0
1650542880000|2022-04-21 12:08:00|29820.33|29820.33|29823.47|29823.47|29829.74|29829.74|29820.33|29820.33|0
1650542930000|2022-04-21 12:08:50|29829|29829|29829|29829|29829|29829|29829|29829|0
1650542980000|2022-04-21 12:09:40|29832.14|29832.14|29832.14|29832.14|29832.14|29832.14|29832.14|29832.14|0
1650543040000|2022-04-21 12:10:40|29826.61|29826.61|29826.61|29826.61|29826.61|29826.61|29826.61|29826.61|0
1650543070000|2022-04-21 12:11:10|29813.67|29813.67|29807.21|29807.21|29813.67|29813.67|29807.21|29807.21|0
1650543210000|2022-04-21 12:13:30|29810.35|29810.35|29810.35|29810.35|29810.35|29810.35|29810.35|29810.35|0
1650543270000|2022-04-21 12:14:30|29815.88|29815.88|29815.88|29815.88|29815.88|29815.88|29815.88|29815.88|0
1650543310000|2022-04-21 12:15:10|29826.95|29826.95|29826.95|29826.95|29826.95|29826.95|29826.95|29826.95|0
1650543320000|2022-04-21 12:15:20|29821.42|29821.42|29821.42|29821.42|29821.42|29821.42|29821.42|29821.42|0
1650543390000|2022-04-21 12:16:30|29793.74|29793.74|29793.74|29793.74|29793.74|29793.74|29793.74|29793.74|0
1650543430000|2022-04-21 12:17:10|29796.88|29796.88|29800.02|29800.02|29800.02|29800.02|29796.88|29796.88|0
1650543450000|2022-04-21 12:17:30|29803.15|29803.15|29806.29|29806.29|29806.29|29806.29|29803.15|29803.15|0
1650543460000|2022-04-21 12:17:40|29809.43|29809.43|29798.36|29798.36|29809.43|29809.43|29798.36|29798.36|0
1650543490000|2022-04-21 12:18:10|29787.29|29787.29|29804.64|29804.64|29804.64|29804.64|29787.29|29787.29|0
1650543500000|2022-04-21 12:18:20|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|0
1650543520000|2022-04-21 12:18:40|29818.84|29818.84|29812.57|29812.57|29818.84|29818.84|29812.57|29812.57|0
1650543530000|2022-04-21 12:18:50|29806.29|29806.29|29809.43|29809.43|29809.43|29809.43|29806.29|29806.29|0
1650543540000|2022-04-21 12:19:00|29806.29|29806.29|29809.43|29809.43|29809.43|29809.43|29806.29|29806.29|0
1650543550000|2022-04-21 12:19:10|29806.29|29806.29|29806.29|29806.29|29806.29|29806.29|29806.29|29806.29|0
1650543580000|2022-04-21 12:19:40|29789.69|29789.69|29802.62|29802.62|29802.62|29802.62|29789.69|29789.69|0
1650543610000|2022-04-21 12:20:10|29813.69|29813.69|29819.23|29819.23|29819.23|29819.23|29813.69|29813.69|0
1650543640000|2022-04-21 12:20:40|29812.95|29812.95|29812.95|29812.95|29812.95|29812.95|29812.95|29812.95|0
1650543660000|2022-04-21 12:21:00|29806.48|29806.48|29806.48|29806.48|29806.48|29806.48|29806.48|29806.48|0
1650543680000|2022-04-21 12:21:20|29809.62|29809.62|29812.76|29812.76|29812.76|29812.76|29809.62|29809.62|0
1650543720000|2022-04-21 12:22:00|29818.29|29818.29|29818.29|29818.29|29818.29|29818.29|29818.29|29818.29|0
1650543730000|2022-04-21 12:22:10|29812.76|29812.76|29812.76|29812.76|29812.76|29812.76|29812.76|29812.76|0
1650543790000|2022-04-21 12:23:10|29818.29|29818.29|29812.76|29812.76|29823.83|29823.83|29812.76|29812.76|0
1650543810000|2022-04-21 12:23:30|29829.36|29829.36|29823.83|29823.83|29834.9|29834.9|29823.83|29823.83|0
1650543820000|2022-04-21 12:23:40|29834.9|29834.9|29823.83|29823.83|29834.9|29834.9|29823.83|29823.83|0
1650543900000|2022-04-21 12:25:00|29820.69|29820.69|29820.69|29820.69|29820.69|29820.69|29820.69|29820.69|0
1650543930000|2022-04-21 12:25:30|29804.09|29804.09|29804.09|29804.09|29804.09|29804.09|29804.09|29804.09|0
1650543960000|2022-04-21 12:26:00|29798.55|29798.55|29815.16|29815.16|29815.16|29815.16|29798.55|29798.55|0
1650543970000|2022-04-21 12:26:10|29826.23|29826.23|29820.69|29820.69|29826.23|29826.23|29820.69|29820.69|0
1650544180000|2022-04-21 12:29:40|29815.16|29815.16|29815.16|29815.16|29815.16|29815.16|29815.16|29815.16|0
1650544210000|2022-04-21 12:30:10|29821.43|29821.43|29821.43|29821.43|29821.43|29821.43|29821.43|29821.43|0
1650544220000|2022-04-21 12:30:20|29812.02|29812.02|29812.02|29812.02|29812.02|29812.02|29812.02|29812.02|0
1650544260000|2022-04-21 12:31:00|29817.55|29817.55|29817.55|29817.55|29817.55|29817.55|29817.55|29817.55|0
1650544290000|2022-04-21 12:31:30|29823.09|29823.09|29817.55|29817.55|29823.09|29823.09|29817.55|29817.55|0
1650544300000|2022-04-21 12:31:40|29814.42|29814.42|29817.55|29817.55|29817.55|29817.55|29814.42|29814.42|0
1650544420000|2022-04-21 12:33:40|29812.02|29812.02|29812.02|29812.02|29812.02|29812.02|29812.02|29812.02|0
1650544440000|2022-04-21 12:34:00|29805.74|29805.74|29805.74|29805.74|29805.74|29805.74|29805.74|29805.74|0
1650544450000|2022-04-21 12:34:10|29825.14|29825.14|29825.14|29825.14|29825.14|29825.14|29825.14|29825.14|0
1650544470000|2022-04-21 12:34:30|29822|29822|29822|29822|29822|29822|29822|29822|0
1650544490000|2022-04-21 12:34:50|29810.93|29810.93|29810.93|29810.93|29810.93|29810.93|29810.93|29810.93|0
1650544570000|2022-04-21 12:36:10|29807.8|29807.8|29807.8|29807.8|29807.8|29807.8|29807.8|29807.8|0
1650544580000|2022-04-21 12:36:20|29791.19|29791.19|29791.19|29791.19|29791.19|29791.19|29791.19|29791.19|0
1650544590000|2022-04-21 12:36:30|29807.8|29807.8|29791.19|29791.19|29807.8|29807.8|29791.19|29791.19|0
1650544610000|2022-04-21 12:36:50|29794.33|29794.33|29794.33|29794.33|29794.33|29794.33|29794.33|29794.33|0
1650544670000|2022-04-21 12:37:50|29805.4|29805.4|29811.67|29811.67|29811.67|29811.67|29805.4|29805.4|0
1650544680000|2022-04-21 12:38:00|29806.14|29806.14|29787.67|29787.67|29811.67|29811.67|29787.67|29787.67|0
1650544690000|2022-04-21 12:38:10|29798.74|29798.74|29815.35|29815.35|29815.35|29815.35|29798.74|29798.74|0
1650544700000|2022-04-21 12:38:20|29809.81|29809.81|29787.67|29787.67|29820.88|29820.88|29787.67|29787.67|0
1650544710000|2022-04-21 12:38:30|29793.21|29793.21|29804.28|29804.28|29804.28|29804.28|29787.67|29787.67|0
1650544720000|2022-04-21 12:38:40|29793.21|29793.21|29798.74|29798.74|29809.81|29809.81|29793.21|29793.21|0
1650544730000|2022-04-21 12:38:50|29793.21|29793.21|29793.21|29793.21|29798.74|29798.74|29787.67|29787.67|0
1650544790000|2022-04-21 12:39:50|29799.67|29799.67|29793.21|29793.21|29799.67|29799.67|29786.74|29786.74|0
1650544850000|2022-04-21 12:40:50|29809.81|29809.81|29809.81|29809.81|29809.81|29809.81|29809.81|29809.81|0
1650544910000|2022-04-21 12:41:50|29816.09|29816.09|29816.09|29816.09|29816.09|29816.09|29816.09|29816.09|0
1650544970000|2022-04-21 12:42:50|29827.16|29827.16|29827.16|29827.16|29838.23|29838.23|29827.16|29827.16|0
1650544980000|2022-04-21 12:43:00|29821.62|29821.62|29821.62|29821.62|29821.62|29821.62|29821.62|29821.62|0
1650545060000|2022-04-21 12:44:20|29832.69|29832.69|29832.69|29832.69|29832.69|29832.69|29832.69|29832.69|0
1650545110000|2022-04-21 12:45:10|29839.16|29839.16|29845.62|29845.62|29845.62|29845.62|29839.16|29839.16|0
1650545150000|2022-04-21 12:45:50|29840.09|29840.09|29840.09|29840.09|29840.09|29840.09|29840.09|29840.09|0
1650545170000|2022-04-21 12:46:10|29843.23|29843.23|29843.23|29843.23|29843.23|29843.23|29843.23|29843.23|0
1650545190000|2022-04-21 12:46:30|29854.3|29854.3|29854.3|29854.3|29854.3|29854.3|29854.3|29854.3|0
1650545240000|2022-04-21 12:47:20|29847.83|29847.83|29858.9|29858.9|29858.9|29858.9|29847.83|29847.83|0
1650545350000|2022-04-21 12:49:10|29871.83|29871.83|29871.83|29871.83|29871.83|29871.83|29871.83|29871.83|0
1650545360000|2022-04-21 12:49:20|29884.76|29884.76|29884.76|29884.76|29884.76|29884.76|29884.76|29884.76|0
1650545380000|2022-04-21 12:49:40|29891.23|29891.23|29891.23|29891.23|29891.23|29891.23|29891.23|29891.23|0
1650545390000|2022-04-21 12:49:50|29910.63|29910.63|29922.63|29922.63|29922.63|29922.63|29910.63|29910.63|0
1650545400000|2022-04-21 12:50:00|29942.03|29942.03|29979.9|29979.9|29979.9|29979.9|29935.56|29935.56|0
1650545410000|2022-04-21 12:50:10|29986.36|29986.36|29986.36|29986.36|29986.36|29986.36|29986.36|29986.36|0
1650545420000|2022-04-21 12:50:20|29979.9|29979.9|29986.36|29986.36|29986.36|29986.36|29979.9|29979.9|0
1650545440000|2022-04-21 12:50:40|29979.9|29979.9|29979.9|29979.9|29979.9|29979.9|29979.9|29979.9|0
1650545510000|2022-04-21 12:51:50|29989.31|29989.31|29989.31|29989.31|29989.31|29989.31|29983.03|29983.03|0
1650545520000|2022-04-21 12:52:00|29992.45|29992.45|29989.31|29989.31|29992.45|29992.45|29989.31|29989.31|0
1650545570000|2022-04-21 12:52:50|29986.17|29986.17|29986.17|29986.17|29986.17|29986.17|29986.17|29986.17|0
1650545600000|2022-04-21 12:53:20|29969.57|29969.57|29964.03|29964.03|29969.57|29969.57|29964.03|29964.03|0
1650545610000|2022-04-21 12:53:30|29958.5|29958.5|29964.03|29964.03|29964.03|29964.03|29958.5|29958.5|0
1650545620000|2022-04-21 12:53:40|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|29969.57|0
1650545670000|2022-04-21 12:54:30|29975.1|29975.1|29975.1|29975.1|29975.1|29975.1|29975.1|29975.1|0
1650545700000|2022-04-21 12:55:00|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|0
1650545710000|2022-04-21 12:55:10|29974.17|29974.17|29979.7|29979.7|29979.7|29979.7|29974.17|29974.17|0
1650545740000|2022-04-21 12:55:40|29985.24|29985.24|29985.24|29985.24|29985.24|29985.24|29985.24|29985.24|0
1650545800000|2022-04-21 12:56:40|29990.77|29990.77|29990.77|29990.77|29990.77|29990.77|29990.77|29990.77|0
1650545930000|2022-04-21 12:58:50|29984.5|29984.5|29997.43|29997.43|29997.43|29997.43|29984.5|29984.5|0
1650545950000|2022-04-21 12:59:10|30016.83|30016.83|30023.3|30023.3|30023.3|30023.3|30016.83|30016.83|0
1650546000000|2022-04-21 13:00:00|30028.83|30028.83|30017.76|30017.76|30028.83|30028.83|30017.76|30017.76|0
1650546060000|2022-04-21 13:01:00|30004.83|30004.83|29998.36|29998.36|30004.83|30004.83|29998.36|29998.36|0
1650546220000|2022-04-21 13:03:40|29965.15|29965.15|29954.08|29954.08|29965.15|29965.15|29954.08|29954.08|0
1650546230000|2022-04-21 13:03:50|29948.55|29948.55|29948.55|29948.55|29948.55|29948.55|29948.55|29948.55|0
1650546240000|2022-04-21 13:04:00|29954.08|29954.08|29954.08|29954.08|29954.08|29954.08|29954.08|29954.08|0
1650546280000|2022-04-21 13:04:40|29950.95|29950.95|29950.95|29950.95|29950.95|29950.95|29950.95|29950.95|0
1650546290000|2022-04-21 13:04:50|29944.48|29944.48|29944.48|29944.48|29944.48|29944.48|29944.48|29944.48|0
1650546350000|2022-04-21 13:05:50|29938.21|29938.21|29938.21|29938.21|29938.21|29938.21|29938.21|29938.21|0
1650546390000|2022-04-21 13:06:30|29927.14|29927.14|29927.14|29927.14|29927.14|29927.14|29927.14|29927.14|0
1650546420000|2022-04-21 13:07:00|29920.67|29920.67|29920.67|29920.67|29920.67|29920.67|29920.67|29920.67|0
1650546430000|2022-04-21 13:07:10|29926.2|29926.2|29920.67|29920.67|29926.2|29926.2|29920.67|29920.67|0
1650546500000|2022-04-21 13:08:20|29931.74|29931.74|29931.74|29931.74|29931.74|29931.74|29931.74|29931.74|0
1650546510000|2022-04-21 13:08:30|29920.67|29920.67|29920.67|29920.67|29920.67|29920.67|29920.67|29920.67|0
1650546530000|2022-04-21 13:08:50|29930.08|29930.08|29930.08|29930.08|29930.08|29930.08|29930.08|29930.08|0
1650546570000|2022-04-21 13:09:30|29935.62|29935.62|29935.62|29935.62|29935.62|29935.62|29935.62|29935.62|0
1650546620000|2022-04-21 13:10:20|29941.15|29941.15|29941.15|29941.15|29941.15|29941.15|29941.15|29941.15|0
1650546630000|2022-04-21 13:10:30|29946.69|29946.69|29946.69|29946.69|29946.69|29946.69|29946.69|29946.69|0
1650546640000|2022-04-21 13:10:40|29941.15|29941.15|29941.15|29941.15|29941.15|29941.15|29941.15|29941.15|0
1650546780000|2022-04-21 13:13:00|29930.08|29930.08|29930.08|29930.08|29930.08|29930.08|29930.08|29930.08|0
1650546790000|2022-04-21 13:13:10|29935.62|29935.62|29930.08|29930.08|29935.62|29935.62|29930.08|29930.08|0
1650546810000|2022-04-21 13:13:30|29936.36|29936.36|29936.36|29936.36|29936.36|29936.36|29936.36|29936.36|0
1650546860000|2022-04-21 13:14:20|29925.29|29925.29|29925.29|29925.29|29925.29|29925.29|29925.29|29925.29|0
1650546920000|2022-04-21 13:15:20|29930.82|29930.82|29919.75|29919.75|29936.36|29936.36|29919.75|29919.75|0
1650546930000|2022-04-21 13:15:30|29906.82|29906.82|29906.82|29906.82|29906.82|29906.82|29906.82|29906.82|0
1650546940000|2022-04-21 13:15:40|29909.96|29909.96|29916.23|29916.23|29916.23|29916.23|29909.96|29909.96|0
1650546970000|2022-04-21 13:16:10|29919.37|29919.37|29922.51|29922.51|29922.51|29922.51|29919.37|29919.37|0
1650546980000|2022-04-21 13:16:20|29894.84|29894.84|29889.3|29889.3|29894.84|29894.84|29889.3|29889.3|0
1650546990000|2022-04-21 13:16:30|29892.44|29892.44|29892.44|29892.44|29892.44|29892.44|29892.44|29892.44|0
1650547010000|2022-04-21 13:16:50|29909.04|29909.04|29939.85|29939.85|29939.85|29939.85|29900.37|29900.37|0
1650547020000|2022-04-21 13:17:00|29923.25|29923.25|29934.32|29934.32|29934.32|29934.32|29923.25|29923.25|0
1650547030000|2022-04-21 13:17:10|29928.04|29928.04|29928.04|29928.04|29928.04|29928.04|29928.04|29928.04|0
1650547090000|2022-04-21 13:18:10|29921.58|29921.58|29921.58|29921.58|29921.58|29921.58|29921.58|29921.58|0
1650547120000|2022-04-21 13:18:40|29916.04|29916.04|29916.04|29916.04|29916.04|29916.04|29916.04|29916.04|0
1650547130000|2022-04-21 13:18:50|29927.11|29927.11|29927.11|29927.11|29927.11|29927.11|29927.11|29927.11|0
1650547140000|2022-04-21 13:19:00|29923.98|29923.98|29923.98|29923.98|29923.98|29923.98|29923.98|29923.98|0
1650547200000|2022-04-21 13:20:00|29914.56|29914.56|29914.56|29914.56|29914.56|29914.56|29914.56|29914.56|0
1650547210000|2022-04-21 13:20:10|29909.03|29909.03|29886.89|29886.89|29909.03|29909.03|29886.89|29886.89|0
1650547220000|2022-04-21 13:20:20|29875.82|29875.82|29881.35|29881.35|29886.89|29886.89|29875.82|29875.82|0
1650547230000|2022-04-21 13:20:30|29884.49|29884.49|29884.49|29884.49|29884.49|29884.49|29884.49|29884.49|0
1650547280000|2022-04-21 13:21:20|29890.03|29890.03|29890.03|29890.03|29906.63|29906.63|29890.03|29890.03|0
1650547290000|2022-04-21 13:21:30|29895.56|29895.56|29878.96|29878.96|29895.56|29895.56|29878.96|29878.96|0
1650547300000|2022-04-21 13:21:40|29884.49|29884.49|29884.49|29884.49|29884.49|29884.49|29884.49|29884.49|0
1650547310000|2022-04-21 13:21:50|29878.96|29878.96|29873.42|29873.42|29878.96|29878.96|29873.42|29873.42|0
1650547320000|2022-04-21 13:22:00|29867.89|29867.89|29859.21|29859.21|29867.89|29867.89|29859.21|29859.21|0
1650547360000|2022-04-21 13:22:40|29853.68|29853.68|29864.75|29864.75|29870.28|29870.28|29853.68|29853.68|0
1650547370000|2022-04-21 13:22:50|29859.21|29859.21|29859.21|29859.21|29859.21|29859.21|29859.21|29859.21|0
1650547380000|2022-04-21 13:23:00|29846.28|29846.28|29846.28|29846.28|29846.28|29846.28|29846.28|29846.28|0
1650547420000|2022-04-21 13:23:40|29840.75|29840.75|29840.75|29840.75|29851.82|29851.82|29840.75|29840.75|0
1650547430000|2022-04-21 13:23:50|29847.21|29847.21|29847.21|29847.21|29847.21|29847.21|29847.21|29847.21|0
1650547440000|2022-04-21 13:24:00|29852.75|29852.75|29852.75|29852.75|29852.75|29852.75|29852.75|29852.75|0
1650547500000|2022-04-21 13:25:00|29847.21|29847.21|29852.75|29852.75|29852.75|29852.75|29847.21|29847.21|0
1650547510000|2022-04-21 13:25:10|29858.28|29858.28|29863.82|29863.82|29869.35|29869.35|29852.75|29852.75|0
1650547520000|2022-04-21 13:25:20|29858.28|29858.28|29847.21|29847.21|29869.35|29869.35|29847.21|29847.21|0
1650547530000|2022-04-21 13:25:30|29852.75|29852.75|29852.75|29852.75|29852.75|29852.75|29847.21|29847.21|0
1650547590000|2022-04-21 13:26:30|29849.61|29849.61|29822.85|29822.85|29849.61|29849.61|29822.85|29822.85|0
1650547600000|2022-04-21 13:26:40|29819.72|29819.72|29825.25|29825.25|29825.25|29825.25|29819.72|29819.72|0
1650547610000|2022-04-21 13:26:50|29822.11|29822.11|29827.65|29827.65|29827.65|29827.65|29822.11|29822.11|0
1650547620000|2022-04-21 13:27:00|29824.51|29824.51|29824.51|29824.51|29824.51|29824.51|29824.51|29824.51|0
1650547730000|2022-04-21 13:28:50|29830.04|29830.04|29826.91|29826.91|29830.04|29830.04|29826.91|29826.91|0
1650547750000|2022-04-21 13:29:10|29830.04|29830.04|29830.04|29830.04|29830.04|29830.04|29830.04|29830.04|0
1650547780000|2022-04-21 13:29:40|29824.51|29824.51|29824.51|29824.51|29824.51|29824.51|29824.51|29824.51|0
1650547800000|2022-04-21 13:30:00|29835.58|29835.58|29824.51|29824.51|29835.58|29835.58|29824.51|29824.51|0
1650547810000|2022-04-21 13:30:10|29818.97|29818.97|29824.51|29824.51|29824.51|29824.51|29818.97|29818.97|0
1650547820000|2022-04-21 13:30:20|29818.97|29818.97|29818.97|29818.97|29830.04|29830.04|29818.97|29818.97|0
1650547830000|2022-04-21 13:30:30|29824.51|29824.51|29827.65|29827.65|29827.65|29827.65|29824.51|29824.51|0
1650547840000|2022-04-21 13:30:40|29824.51|29824.51|29824.51|29824.51|29824.51|29824.51|29824.51|29824.51|0
1650547850000|2022-04-21 13:30:50|29835.58|29835.58|29830.04|29830.04|29841.11|29841.11|29824.51|29824.51|0
1650547860000|2022-04-21 13:31:00|29818.97|29818.97|29825.44|29825.44|29841.11|29841.11|29818.97|29818.97|0
1650547880000|2022-04-21 13:31:20|29816.03|29816.03|29819.17|29819.17|29819.17|29819.17|29816.03|29816.03|0
1650547890000|2022-04-21 13:31:30|29841.3|29841.3|29841.3|29841.3|29841.3|29841.3|29841.3|29841.3|0
1650547930000|2022-04-21 13:32:10|29844.44|29844.44|29844.44|29844.44|29844.44|29844.44|29844.44|29844.44|0
1650547940000|2022-04-21 13:32:20|29866.58|29866.58|29855.51|29855.51|29872.12|29872.12|29855.51|29855.51|0
1650547960000|2022-04-21 13:32:40|29858.65|29858.65|29861.79|29861.79|29861.79|29861.79|29858.65|29858.65|0
1650547980000|2022-04-21 13:33:00|29864.92|29864.92|29864.92|29864.92|29864.92|29864.92|29864.92|29864.92|0
1650548000000|2022-04-21 13:33:20|29868.06|29868.06|29871.2|29871.2|29871.2|29871.2|29868.06|29868.06|0
1650548020000|2022-04-21 13:33:40|29874.34|29874.34|29885.41|29885.41|29890.94|29890.94|29874.34|29874.34|0
1650548030000|2022-04-21 13:33:50|29898.34|29898.34|29898.34|29898.34|29903.87|29903.87|29898.34|29898.34|0
1650548040000|2022-04-21 13:34:00|29903.87|29903.87|29886.34|29886.34|29903.87|29903.87|29886.34|29886.34|0
1650548090000|2022-04-21 13:34:50|29891.87|29891.87|29891.87|29891.87|29891.87|29891.87|29891.87|29891.87|0
1650548120000|2022-04-21 13:35:20|29895.01|29895.01|29891.87|29891.87|29897.41|29897.41|29891.87|29891.87|0
1650548130000|2022-04-21 13:35:30|29897.41|29897.41|29897.41|29897.41|29897.41|29897.41|29897.41|29897.41|0
1650548180000|2022-04-21 13:36:20|29902.94|29902.94|29902.94|29902.94|29902.94|29902.94|29902.94|29902.94|0
1650548190000|2022-04-21 13:36:30|29906.08|29906.08|29906.08|29906.08|29906.08|29906.08|29906.08|29906.08|0
1650548200000|2022-04-21 13:36:40|29912.36|29912.36|29912.36|29912.36|29912.36|29912.36|29912.36|29912.36|0
1650548240000|2022-04-21 13:37:20|29923.43|29923.43|29923.43|29923.43|29923.43|29923.43|29923.43|29923.43|0
1650548250000|2022-04-21 13:37:30|29926.56|29926.56|29926.56|29926.56|29926.56|29926.56|29926.56|29926.56|0
1650548270000|2022-04-21 13:37:50|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1650548320000|2022-04-21 13:38:40|29924.7|29924.7|29919.17|29919.17|29924.7|29924.7|29919.17|29919.17|0
1650548360000|2022-04-21 13:39:20|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1650548370000|2022-04-21 13:39:30|29919.17|29919.17|29919.17|29919.17|29919.17|29919.17|29919.17|29919.17|0
1650548420000|2022-04-21 13:40:20|29896.29|29896.29|29896.29|29896.29|29896.29|29896.29|29896.29|29896.29|0
1650548440000|2022-04-21 13:40:40|29890.75|29890.75|29890.75|29890.75|29890.75|29890.75|29890.75|29890.75|0
1650548480000|2022-04-21 13:41:20|29896.29|29896.29|29896.29|29896.29|29896.29|29896.29|29896.29|29896.29|0
1650548490000|2022-04-21 13:41:30|29912.89|29912.89|29929.49|29929.49|29929.49|29929.49|29912.89|29912.89|0
1650548520000|2022-04-21 13:42:00|29946.1|29946.1|29946.1|29946.1|29946.1|29946.1|29946.1|29946.1|0
1650548540000|2022-04-21 13:42:20|29935.03|29935.03|29935.03|29935.03|29935.03|29935.03|29935.03|29935.03|0
1650548590000|2022-04-21 13:43:10|29931.89|29931.89|29931.89|29931.89|29931.89|29931.89|29931.89|29931.89|0
1650548630000|2022-04-21 13:43:50|29937.43|29937.43|29937.43|29937.43|29937.43|29937.43|29937.43|29937.43|0
1650548640000|2022-04-21 13:44:00|29926.36|29926.36|29923.22|29923.22|29926.36|29926.36|29923.22|29923.22|0
1650548690000|2022-04-21 13:44:50|29928.75|29928.75|29928.75|29928.75|29928.75|29928.75|29928.75|29928.75|0
1650548700000|2022-04-21 13:45:00|29917.68|29917.68|29917.68|29917.68|29917.68|29917.68|29917.68|29917.68|0
1650548720000|2022-04-21 13:45:20|29912.15|29912.15|29912.15|29912.15|29912.15|29912.15|29912.15|29912.15|0
1650548740000|2022-04-21 13:45:40|29895.55|29895.55|29895.55|29895.55|29895.55|29895.55|29895.55|29895.55|0
1650548770000|2022-04-21 13:46:10|29884.48|29884.48|29884.48|29884.48|29884.48|29884.48|29884.48|29884.48|0
1650548780000|2022-04-21 13:46:20|29862.34|29862.34|29849.6|29849.6|29862.34|29862.34|29849.6|29849.6|0
1650548790000|2022-04-21 13:46:30|29855.13|29855.13|29855.13|29855.13|29855.13|29855.13|29855.13|29855.13|0
1650548800000|2022-04-21 13:46:40|29860.66|29860.66|29860.66|29860.66|29860.66|29860.66|29860.66|29860.66|0
1650548810000|2022-04-21 13:46:50|29855.13|29855.13|29855.13|29855.13|29855.13|29855.13|29855.13|29855.13|0
1650548830000|2022-04-21 13:47:10|29849.6|29849.6|29849.6|29849.6|29849.6|29849.6|29849.6|29849.6|0
1650548870000|2022-04-21 13:47:50|29843.32|29843.32|29843.32|29843.32|29843.32|29843.32|29843.32|29843.32|0
1650548880000|2022-04-21 13:48:00|29848.85|29848.85|29843.32|29843.32|29848.85|29848.85|29843.32|29843.32|0
1650548890000|2022-04-21 13:48:10|29854.39|29854.39|29843.32|29843.32|29854.39|29854.39|29843.32|29843.32|0
1650548900000|2022-04-21 13:48:20|29848.85|29848.85|29848.85|29848.85|29848.85|29848.85|29848.85|29848.85|0
1650548910000|2022-04-21 13:48:30|29854.39|29854.39|29828.52|29828.52|29854.39|29854.39|29828.52|29828.52|0
1650548920000|2022-04-21 13:48:40|29834.06|29834.06|29834.06|29834.06|29834.06|29834.06|29834.06|29834.06|0
1650548940000|2022-04-21 13:49:00|29839.59|29839.59|29845.87|29845.87|29845.87|29845.87|29839.59|29839.59|0
1650548960000|2022-04-21 13:49:20|29839.4|29839.4|29839.4|29839.4|29839.4|29839.4|29839.4|29839.4|0
1650548970000|2022-04-21 13:49:30|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|0
1650549050000|2022-04-21 13:50:50|29838.47|29838.47|29838.47|29838.47|29838.47|29838.47|29838.47|29838.47|0
1650549060000|2022-04-21 13:51:00|29835.33|29835.33|29841.8|29841.8|29841.8|29841.8|29835.33|29835.33|0
1650549070000|2022-04-21 13:51:10|29838.66|29838.66|29838.66|29838.66|29838.66|29838.66|29838.66|29838.66|0
1650549080000|2022-04-21 13:51:20|29849.73|29849.73|29833.13|29833.13|29849.73|29849.73|29833.13|29833.13|0
1650549100000|2022-04-21 13:51:40|29827.59|29827.59|29827.59|29827.59|29827.59|29827.59|29827.59|29827.59|0
1650549170000|2022-04-21 13:52:50|29816.52|29816.52|29816.52|29816.52|29816.52|29816.52|29816.52|29816.52|0
1650549190000|2022-04-21 13:53:10|29822.06|29822.06|29822.06|29822.06|29822.06|29822.06|29822.06|29822.06|0
1650549210000|2022-04-21 13:53:30|29827.59|29827.59|29824.45|29824.45|29827.59|29827.59|29824.45|29824.45|0
1650549230000|2022-04-21 13:53:50|29807.85|29807.85|29807.85|29807.85|29813.39|29813.39|29802.32|29802.32|0
1650549290000|2022-04-21 13:54:50|29769.64|29769.64|29769.64|29769.64|29769.64|29769.64|29769.64|29769.64|0
1650549300000|2022-04-21 13:55:00|29772.78|29772.78|29783.85|29783.85|29783.85|29783.85|29772.78|29772.78|0
1650549310000|2022-04-21 13:55:10|29790.12|29790.12|29790.12|29790.12|29790.12|29790.12|29790.12|29790.12|0
1650549340000|2022-04-21 13:55:40|29812.26|29812.26|29818.54|29818.54|29818.54|29818.54|29812.26|29812.26|0
1650549350000|2022-04-21 13:55:50|29821.68|29821.68|29821.68|29821.68|29821.68|29821.68|29821.68|29821.68|0
1650549370000|2022-04-21 13:56:10|29816.14|29816.14|29809.68|29809.68|29816.14|29816.14|29809.68|29809.68|0
1650549410000|2022-04-21 13:56:50|29806.54|29806.54|29806.54|29806.54|29806.54|29806.54|29806.54|29806.54|0
1650549420000|2022-04-21 13:57:00|29832.4|29832.4|29844.4|29844.4|29849.94|29849.94|29832.4|29832.4|0
1650549460000|2022-04-21 13:57:40|29847.54|29847.54|29850.68|29850.68|29850.68|29850.68|29847.54|29847.54|0
1650549480000|2022-04-21 13:58:00|29853.82|29853.82|29853.82|29853.82|29853.82|29853.82|29853.82|29853.82|0
1650549490000|2022-04-21 13:58:10|29864.89|29864.89|29864.89|29864.89|29864.89|29864.89|29864.89|29864.89|0
1650549510000|2022-04-21 13:58:30|29861.75|29861.75|29861.75|29861.75|29861.75|29861.75|29861.75|29861.75|0
1650549520000|2022-04-21 13:58:40|29864.89|29864.89|29864.89|29864.89|29864.89|29864.89|29864.89|29864.89|0
1650549530000|2022-04-21 13:58:50|29868.02|29868.02|29868.02|29868.02|29868.02|29868.02|29861.75|29861.75|0
1650549540000|2022-04-21 13:59:00|29873.56|29873.56|29873.56|29873.56|29873.56|29873.56|29873.56|29873.56|0
1650549590000|2022-04-21 13:59:50|29876.7|29876.7|29876.7|29876.7|29876.7|29876.7|29876.7|29876.7|0
1650549600000|2022-04-21 14:00:00|29887.77|29887.77|29887.77|29887.77|29887.77|29887.77|29887.77|29887.77|0
1650549630000|2022-04-21 14:00:30|29876.7|29876.7|29876.7|29876.7|29876.7|29876.7|29876.7|29876.7|0
1650549670000|2022-04-21 14:01:10|29882.23|29882.23|29882.23|29882.23|29882.23|29882.23|29882.23|29882.23|0
1650549690000|2022-04-21 14:01:30|29876.7|29876.7|29889.63|29889.63|29889.63|29889.63|29876.7|29876.7|0
1650549700000|2022-04-21 14:01:40|29896.1|29896.1|29896.1|29896.1|29896.1|29896.1|29896.1|29896.1|0
1650549720000|2022-04-21 14:02:00|29890.56|29890.56|29890.56|29890.56|29890.56|29890.56|29890.56|29890.56|0
1650549800000|2022-04-21 14:03:20|29901.63|29901.63|29901.63|29901.63|29901.63|29901.63|29901.63|29901.63|0
1650549840000|2022-04-21 14:04:00|29904.77|29904.77|29907.91|29907.91|29907.91|29907.91|29904.77|29904.77|0
1650549850000|2022-04-21 14:04:10|29901.63|29901.63|29901.63|29901.63|29901.63|29901.63|29901.63|29901.63|0
1650549880000|2022-04-21 14:04:40|29912.7|29912.7|29915.84|29915.84|29915.84|29915.84|29912.7|29912.7|0
1650549890000|2022-04-21 14:04:50|29910.3|29910.3|29904.77|29904.77|29910.3|29910.3|29904.77|29904.77|0
1650549900000|2022-04-21 14:05:00|29899.23|29899.23|29893.7|29893.7|29899.23|29899.23|29893.7|29893.7|0
1650549910000|2022-04-21 14:05:10|29904.77|29904.77|29904.77|29904.77|29904.77|29904.77|29904.77|29904.77|0
1650549920000|2022-04-21 14:05:20|29901.63|29901.63|29896.1|29896.1|29901.63|29901.63|29896.1|29896.1|0
1650549950000|2022-04-21 14:05:50|29885.03|29885.03|29885.03|29885.03|29885.03|29885.03|29885.03|29885.03|0
1650549960000|2022-04-21 14:06:00|29879.49|29879.49|29879.49|29879.49|29879.49|29879.49|29879.49|29879.49|0
1650549970000|2022-04-21 14:06:10|29885.03|29885.03|29883.16|29883.16|29890.56|29890.56|29877.63|29877.63|0
1650549980000|2022-04-21 14:06:20|29896.1|29896.1|29896.1|29896.1|29896.1|29896.1|29896.1|29896.1|0
1650549990000|2022-04-21 14:06:30|29902.56|29902.56|29902.56|29902.56|29902.56|29902.56|29902.56|29902.56|0
1650550030000|2022-04-21 14:07:10|29897.03|29897.03|29902.56|29902.56|29902.56|29902.56|29897.03|29897.03|0
1650550050000|2022-04-21 14:07:30|29905.7|29905.7|29900.16|29900.16|29905.7|29905.7|29900.16|29900.16|0
1650550070000|2022-04-21 14:07:50|29905.7|29905.7|29900.16|29900.16|29905.7|29905.7|29900.16|29900.16|0
1650550110000|2022-04-21 14:08:30|29897.03|29897.03|29897.03|29897.03|29897.03|29897.03|29897.03|29897.03|0
1650550190000|2022-04-21 14:09:50|29902.56|29902.56|29883.73|29883.73|29902.56|29902.56|29880.6|29880.6|0
1650550200000|2022-04-21 14:10:00|29877.46|29877.46|29871.92|29871.92|29877.46|29877.46|29871.92|29871.92|0
1650550210000|2022-04-21 14:10:10|29866.39|29866.39|29860.86|29860.86|29871.92|29871.92|29860.86|29860.86|0
1650550220000|2022-04-21 14:10:20|29866.39|29866.39|29880.6|29880.6|29880.6|29880.6|29866.39|29866.39|0
1650550240000|2022-04-21 14:10:40|29877.46|29877.46|29877.46|29877.46|29877.46|29877.46|29877.46|29877.46|0
1650550260000|2022-04-21 14:11:00|29871.92|29871.92|29871.92|29871.92|29871.92|29871.92|29871.92|29871.92|0
1650550300000|2022-04-21 14:11:40|29897.79|29897.79|29897.79|29897.79|29897.79|29897.79|29897.79|29897.79|0
1650550310000|2022-04-21 14:11:50|29908.86|29908.86|29908.86|29908.86|29908.86|29908.86|29908.86|29908.86|0
1650550330000|2022-04-21 14:12:10|29899.45|29899.45|29893.17|29893.17|29899.45|29899.45|29893.17|29893.17|0
1650550340000|2022-04-21 14:12:20|29898.71|29898.71|29895.57|29895.57|29898.71|29898.71|29895.57|29895.57|0
1650550360000|2022-04-21 14:12:40|29906.64|29906.64|29903.5|29903.5|29906.64|29906.64|29903.5|29903.5|0
1650550370000|2022-04-21 14:12:50|29892.43|29892.43|29879.5|29879.5|29892.43|29892.43|29879.5|29879.5|0
1650550380000|2022-04-21 14:13:00|29873.22|29873.22|29867.69|29867.69|29873.22|29873.22|29867.69|29867.69|0
1650550440000|2022-04-21 14:14:00|29878.76|29878.76|29878.76|29878.76|29878.76|29878.76|29878.76|29878.76|0
1650550470000|2022-04-21 14:14:30|29873.22|29873.22|29873.22|29873.22|29873.22|29873.22|29873.22|29873.22|0
1650550500000|2022-04-21 14:15:00|29870.08|29870.08|29875.62|29875.62|29875.62|29875.62|29870.08|29870.08|0
1650550510000|2022-04-21 14:15:10|29870.08|29870.08|29870.08|29870.08|29870.08|29870.08|29870.08|29870.08|0
1650550520000|2022-04-21 14:15:20|29866.95|29866.95|29866.95|29866.95|29866.95|29866.95|29866.95|29866.95|0
1650550530000|2022-04-21 14:15:30|29878.02|29878.02|29878.02|29878.02|29878.02|29878.02|29878.02|29878.02|0
1650550560000|2022-04-21 14:16:00|29861.41|29861.41|29861.41|29861.41|29861.41|29861.41|29861.41|29861.41|0
1650550610000|2022-04-21 14:16:50|29864.55|29864.55|29864.55|29864.55|29864.55|29864.55|29864.55|29864.55|0
1650550620000|2022-04-21 14:17:00|29870.08|29870.08|29866.95|29866.95|29870.08|29870.08|29866.95|29866.95|0
1650550700000|2022-04-21 14:18:20|29872.48|29872.48|29872.48|29872.48|29872.48|29872.48|29872.48|29872.48|0
1650550750000|2022-04-21 14:19:10|29866.95|29866.95|29866.95|29866.95|29866.95|29866.95|29866.95|29866.95|0
1650550760000|2022-04-21 14:19:20|29860.48|29860.48|29857.34|29857.34|29860.48|29860.48|29857.34|29857.34|0
1650550770000|2022-04-21 14:19:30|29854.2|29854.2|29845.53|29845.53|29854.2|29854.2|29845.53|29845.53|0
1650550780000|2022-04-21 14:19:40|29842.39|29842.39|29842.39|29842.39|29842.39|29842.39|29842.39|29842.39|0
1650550790000|2022-04-21 14:19:50|29845.53|29845.53|29861.22|29861.22|29861.22|29861.22|29845.53|29845.53|0
1650550810000|2022-04-21 14:20:10|29858.08|29858.08|29858.08|29858.08|29858.08|29858.08|29858.08|29858.08|0
1650550850000|2022-04-21 14:20:50|29851.81|29851.81|29849.41|29849.41|29854.95|29854.95|29849.41|29849.41|0
1650550860000|2022-04-21 14:21:00|29846.27|29846.27|29846.27|29846.27|29846.27|29846.27|29846.27|29846.27|0
1650550920000|2022-04-21 14:22:00|29840.74|29840.74|29835.2|29835.2|29840.74|29840.74|29835.2|29835.2|0
1650550930000|2022-04-21 14:22:10|29841.48|29841.48|29831.68|29831.68|29844.62|29844.62|29831.68|29831.68|0
1650550940000|2022-04-21 14:22:20|29837.22|29837.22|29837.22|29837.22|29837.22|29837.22|29837.22|29837.22|0
1650550980000|2022-04-21 14:23:00|29843.49|29843.49|29843.49|29843.49|29843.49|29843.49|29843.49|29843.49|0
1650550990000|2022-04-21 14:23:10|29849.96|29849.96|29855.5|29855.5|29855.5|29855.5|29849.96|29849.96|0
1650551000000|2022-04-21 14:23:20|29861.03|29861.03|29861.03|29861.03|29861.03|29861.03|29861.03|29861.03|0
1650551020000|2022-04-21 14:23:40|29855.5|29855.5|29855.5|29855.5|29855.5|29855.5|29855.5|29855.5|0
1650551050000|2022-04-21 14:24:10|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|0
1650551060000|2022-04-21 14:24:20|29853.1|29853.1|29853.1|29853.1|29853.1|29853.1|29853.1|29853.1|0
1650551080000|2022-04-21 14:24:40|29846.63|29846.63|29846.63|29846.63|29846.63|29846.63|29846.63|29846.63|0
1650551090000|2022-04-21 14:24:50|29849.77|29849.77|29855.3|29855.3|29855.3|29855.3|29849.77|29849.77|0
1650551100000|2022-04-21 14:25:00|29848.84|29848.84|29848.84|29848.84|29848.84|29848.84|29848.84|29848.84|0
1650551110000|2022-04-21 14:25:10|29843.3|29843.3|29843.3|29843.3|29843.3|29843.3|29843.3|29843.3|0
1650551140000|2022-04-21 14:25:40|29846.44|29846.44|29855.11|29855.11|29855.11|29855.11|29846.44|29846.44|0
1650551160000|2022-04-21 14:26:00|29851.98|29851.98|29858.25|29858.25|29858.25|29858.25|29851.98|29851.98|0
1650551200000|2022-04-21 14:26:40|29861.39|29861.39|29872.46|29872.46|29872.46|29872.46|29861.39|29861.39|0
1650551220000|2022-04-21 14:27:00|29866.18|29866.18|29863.05|29863.05|29866.18|29866.18|29863.05|29863.05|0
1650551240000|2022-04-21 14:27:20|29857.51|29857.51|29863.05|29863.05|29863.05|29863.05|29857.51|29857.51|0
1650551330000|2022-04-21 14:28:50|29856.58|29856.58|29856.58|29856.58|29856.58|29856.58|29856.58|29856.58|0
1650551350000|2022-04-21 14:29:10|29867.65|29867.65|29867.65|29867.65|29867.65|29867.65|29867.65|29867.65|0
1650551380000|2022-04-21 14:29:40|29870.79|29870.79|29870.79|29870.79|29870.79|29870.79|29870.79|29870.79|0
1650551390000|2022-04-21 14:29:50|29865.25|29865.25|29865.25|29865.25|29865.25|29865.25|29865.25|29865.25|0
1650551470000|2022-04-21 14:31:10|29870.79|29870.79|29870.79|29870.79|29870.79|29870.79|29870.79|29870.79|0
1650551480000|2022-04-21 14:31:20|29876.32|29876.32|29876.32|29876.32|29876.32|29876.32|29876.32|29876.32|0
1650551490000|2022-04-21 14:31:30|29870.79|29870.79|29870.79|29870.79|29870.79|29870.79|29870.79|29870.79|0
1650551580000|2022-04-21 14:33:00|29876.32|29876.32|29876.32|29876.32|29876.32|29876.32|29876.32|29876.32|0
1650551630000|2022-04-21 14:33:50|29881.86|29881.86|29887.39|29887.39|29887.39|29887.39|29881.86|29881.86|0
1650551650000|2022-04-21 14:34:10|29870.79|29870.79|29870.79|29870.79|29870.79|29870.79|29870.79|29870.79|0
1650551680000|2022-04-21 14:34:40|29887.39|29887.39|29887.39|29887.39|29887.39|29887.39|29887.39|29887.39|0
1650551710000|2022-04-21 14:35:10|29890.53|29890.53|29890.53|29890.53|29890.53|29890.53|29890.53|29890.53|0
1650551730000|2022-04-21 14:35:30|29899.94|29899.94|29899.94|29899.94|29899.94|29899.94|29899.94|29899.94|0
1650551770000|2022-04-21 14:36:10|29912.87|29912.87|29912.87|29912.87|29912.87|29912.87|29912.87|29912.87|0
1650551780000|2022-04-21 14:36:20|29909.74|29909.74|29909.74|29909.74|29909.74|29909.74|29909.74|29909.74|0
1650551800000|2022-04-21 14:36:40|29916.2|29916.2|29910.67|29910.67|29916.2|29916.2|29910.67|29910.67|0
1650551810000|2022-04-21 14:36:50|29913.81|29913.81|29916.94|29916.94|29916.94|29916.94|29913.81|29913.81|0
1650551830000|2022-04-21 14:37:10|29913.81|29913.81|29913.81|29913.81|29913.81|29913.81|29913.81|29913.81|0
1650551840000|2022-04-21 14:37:20|29933.2|29933.2|29936.34|29936.34|29936.34|29936.34|29933.2|29933.2|0
1650551870000|2022-04-21 14:37:50|29939.48|29939.48|29939.48|29939.48|29939.48|29939.48|29939.48|29939.48|0
1650551880000|2022-04-21 14:38:00|29936.34|29936.34|29941.88|29941.88|29941.88|29941.88|29936.34|29936.34|0
1650551890000|2022-04-21 14:38:10|29947.41|29947.41|29941.88|29941.88|29947.41|29947.41|29941.88|29941.88|0
1650551910000|2022-04-21 14:38:30|29938.74|29938.74|29938.74|29938.74|29938.74|29938.74|29938.74|29938.74|0
1650551980000|2022-04-21 14:39:40|29919.34|29919.34|29913.06|29913.06|29919.34|29919.34|29913.06|29913.06|0
1650552010000|2022-04-21 14:40:10|29907.53|29907.53|29898.12|29898.12|29907.53|29907.53|29898.12|29898.12|0
1650552030000|2022-04-21 14:40:30|29892.58|29892.58|29887.05|29887.05|29892.58|29892.58|29887.05|29887.05|0
1650552060000|2022-04-21 14:41:00|29881.51|29881.51|29887.05|29887.05|29887.05|29887.05|29881.51|29881.51|0
1650552070000|2022-04-21 14:41:10|29880.58|29880.58|29880.58|29880.58|29880.58|29880.58|29880.58|29880.58|0
1650552080000|2022-04-21 14:41:20|29863.98|29863.98|29858.44|29858.44|29863.98|29863.98|29858.44|29858.44|0
1650552090000|2022-04-21 14:41:30|29863.98|29863.98|29863.98|29863.98|29863.98|29863.98|29863.98|29863.98|0
1650552100000|2022-04-21 14:41:40|29869.51|29869.51|29869.51|29869.51|29869.51|29869.51|29869.51|29869.51|0
1650552130000|2022-04-21 14:42:10|29880.58|29880.58|29880.58|29880.58|29880.58|29880.58|29880.58|29880.58|0
1650552240000|2022-04-21 14:44:00|29875.05|29875.05|29869.51|29869.51|29875.05|29875.05|29863.98|29863.98|0
1650552320000|2022-04-21 14:45:20|29875.05|29875.05|29875.05|29875.05|29875.05|29875.05|29875.05|29875.05|0
1650552350000|2022-04-21 14:45:50|29863.98|29863.98|29863.98|29863.98|29863.98|29863.98|29863.98|29863.98|0
1650552370000|2022-04-21 14:46:10|29860.84|29860.84|29849.77|29849.77|29860.84|29860.84|29849.77|29849.77|0
1650552410000|2022-04-21 14:46:50|29846.63|29846.63|29827.23|29827.23|29846.63|29846.63|29827.23|29827.23|0
1650552450000|2022-04-21 14:47:30|29821.7|29821.7|29821.7|29821.7|29821.7|29821.7|29821.7|29821.7|0
1650552480000|2022-04-21 14:48:00|29827.23|29827.23|29827.23|29827.23|29827.23|29827.23|29827.23|29827.23|0
1650552490000|2022-04-21 14:48:10|29821.7|29821.7|29821.7|29821.7|29821.7|29821.7|29821.7|29821.7|0
1650552500000|2022-04-21 14:48:20|29816.16|29816.16|29809.89|29809.89|29816.16|29816.16|29809.89|29809.89|0
1650552530000|2022-04-21 14:48:50|29796.96|29796.96|29802.49|29802.49|29802.49|29802.49|29796.96|29796.96|0
1650552540000|2022-04-21 14:49:00|29796.02|29796.02|29796.02|29796.02|29796.02|29796.02|29796.02|29796.02|0
1650552550000|2022-04-21 14:49:10|29801.56|29801.56|29807.09|29807.09|29807.09|29807.09|29801.56|29801.56|0
1650552630000|2022-04-21 14:50:30|29803.96|29803.96|29800.82|29800.82|29803.96|29803.96|29800.82|29800.82|0
1650552640000|2022-04-21 14:50:40|29795.28|29795.28|29795.28|29795.28|29795.28|29795.28|29795.28|29795.28|0
1650552670000|2022-04-21 14:51:10|29800.82|29800.82|29800.82|29800.82|29800.82|29800.82|29800.82|29800.82|0
1650552700000|2022-04-21 14:51:40|29794.54|29794.54|29794.54|29794.54|29794.54|29794.54|29794.54|29794.54|0
1650552770000|2022-04-21 14:52:50|29800.08|29800.08|29800.08|29800.08|29800.08|29800.08|29800.08|29800.08|0
1650552780000|2022-04-21 14:53:00|29805.61|29805.61|29805.61|29805.61|29805.61|29805.61|29805.61|29805.61|0
1650552790000|2022-04-21 14:53:10|29827.75|29827.75|29827.75|29827.75|29827.75|29827.75|29827.75|29827.75|0
1650552850000|2022-04-21 14:54:10|29822.22|29822.22|29816.68|29816.68|29822.22|29822.22|29816.68|29816.68|0
1650552930000|2022-04-21 14:55:30|29822.22|29822.22|29822.22|29822.22|29822.22|29822.22|29822.22|29822.22|0
1650553060000|2022-04-21 14:57:40|29816.68|29816.68|29816.68|29816.68|29816.68|29816.68|29816.68|29816.68|0
1650553140000|2022-04-21 14:59:00|29819.82|29819.82|29819.82|29819.82|29819.82|29819.82|29819.82|29819.82|0
1650553160000|2022-04-21 14:59:20|29822.96|29822.96|29835.51|29835.51|29835.51|29835.51|29822.96|29822.96|0
1650553170000|2022-04-21 14:59:30|29838.65|29838.65|29841.78|29841.78|29841.78|29841.78|29838.65|29838.65|0
1650553190000|2022-04-21 14:59:50|29844.92|29844.92|29851.2|29851.2|29851.2|29851.2|29844.92|29844.92|0
1650553200000|2022-04-21 15:00:00|29844.92|29844.92|29848.06|29848.06|29848.06|29848.06|29844.92|29844.92|0
1650553210000|2022-04-21 15:00:10|29842.52|29842.52|29836.99|29836.99|29842.52|29842.52|29831.46|29831.46|0
1650553220000|2022-04-21 15:00:20|29833.85|29833.85|29833.85|29833.85|29833.85|29833.85|29833.85|29833.85|0
1650553260000|2022-04-21 15:01:00|29828.32|29828.32|29833.85|29833.85|29833.85|29833.85|29828.32|29828.32|0
1650553270000|2022-04-21 15:01:10|29839.39|29839.39|29839.39|29839.39|29839.39|29839.39|29839.39|29839.39|0
1650553290000|2022-04-21 15:01:30|29842.52|29842.52|29842.52|29842.52|29842.52|29842.52|29842.52|29842.52|0
1650553320000|2022-04-21 15:02:00|29839.39|29839.39|29839.39|29839.39|29839.39|29839.39|29839.39|29839.39|0
1650553350000|2022-04-21 15:02:30|29844.92|29844.92|29855.99|29855.99|29855.99|29855.99|29844.92|29844.92|0
1650553380000|2022-04-21 15:03:00|29861.53|29861.53|29861.53|29861.53|29861.53|29861.53|29861.53|29861.53|0
1650553400000|2022-04-21 15:03:20|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|0
1650553420000|2022-04-21 15:03:40|29861.53|29861.53|29861.53|29861.53|29861.53|29861.53|29861.53|29861.53|0
1650553450000|2022-04-21 15:04:10|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|29855.99|0
1650553470000|2022-04-21 15:04:30|29868.92|29868.92|29865.6|29865.6|29868.92|29868.92|29862.46|29862.46|0
1650553490000|2022-04-21 15:04:50|29884.99|29884.99|29893.67|29893.67|29893.67|29893.67|29884.99|29884.99|0
1650553500000|2022-04-21 15:05:00|29880.73|29880.73|29869.66|29869.66|29880.73|29880.73|29869.66|29869.66|0
1650553520000|2022-04-21 15:05:20|29858.59|29858.59|29858.59|29858.59|29858.59|29858.59|29858.59|29858.59|0
1650553550000|2022-04-21 15:05:50|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|0
1650553570000|2022-04-21 15:06:10|29841.99|29841.99|29847.53|29847.53|29847.53|29847.53|29841.99|29841.99|0
1650553600000|2022-04-21 15:06:40|29841.25|29841.25|29846.78|29846.78|29846.78|29846.78|29841.25|29841.25|0
1650553610000|2022-04-21 15:06:50|29852.32|29852.32|29852.32|29852.32|29852.32|29852.32|29852.32|29852.32|0
1650553620000|2022-04-21 15:07:00|29841.25|29841.25|29841.25|29841.25|29841.25|29841.25|29841.25|29841.25|0
1650553690000|2022-04-21 15:08:10|29846.78|29846.78|29846.78|29846.78|29846.78|29846.78|29846.78|29846.78|0
1650553700000|2022-04-21 15:08:20|29852.32|29852.32|29849.18|29849.18|29852.32|29852.32|29849.18|29849.18|0
1650553720000|2022-04-21 15:08:40|29854.72|29854.72|29854.72|29854.72|29854.72|29854.72|29854.72|29854.72|0
1650553770000|2022-04-21 15:09:30|29849.18|29849.18|29849.18|29849.18|29849.18|29849.18|29849.18|29849.18|0
1650553790000|2022-04-21 15:09:50|29852.32|29852.32|29852.32|29852.32|29852.32|29852.32|29852.32|29852.32|0
1650553820000|2022-04-21 15:10:20|29863.39|29863.39|29863.39|29863.39|29863.39|29863.39|29863.39|29863.39|0
1650553830000|2022-04-21 15:10:30|29866.53|29866.53|29855.46|29855.46|29866.53|29866.53|29855.46|29855.46|0
1650553890000|2022-04-21 15:11:30|29849.92|29849.92|29855.46|29855.46|29855.46|29855.46|29849.92|29849.92|0
1650553900000|2022-04-21 15:11:40|29848.99|29848.99|29846.59|29846.59|29852.13|29852.13|29846.59|29846.59|0
1650553920000|2022-04-21 15:12:00|29841.06|29841.06|29841.06|29841.06|29841.06|29841.06|29841.06|29841.06|0
1650553930000|2022-04-21 15:12:10|29846.59|29846.59|29846.59|29846.59|29846.59|29846.59|29846.59|29846.59|0
1650553940000|2022-04-21 15:12:20|29849.73|29849.73|29849.73|29849.73|29849.73|29849.73|29849.73|29849.73|0
1650553960000|2022-04-21 15:12:40|29852.87|29852.87|29852.87|29852.87|29852.87|29852.87|29852.87|29852.87|0
1650554000000|2022-04-21 15:13:20|29859.34|29859.34|29862.47|29862.47|29862.47|29862.47|29859.34|29859.34|0
1650554030000|2022-04-21 15:13:50|29865.61|29865.61|29865.61|29865.61|29865.61|29865.61|29865.61|29865.61|0
1650554050000|2022-04-21 15:14:10|29860.08|29860.08|29860.08|29860.08|29860.08|29860.08|29860.08|29860.08|0
1650554060000|2022-04-21 15:14:20|29854.54|29854.54|29860.08|29860.08|29860.08|29860.08|29854.54|29854.54|0
1650554070000|2022-04-21 15:14:30|29847.14|29847.14|29841.61|29841.61|29847.14|29847.14|29841.61|29841.61|0
1650554080000|2022-04-21 15:14:40|29847.14|29847.14|29847.14|29847.14|29847.14|29847.14|29847.14|29847.14|0
1650554100000|2022-04-21 15:15:00|29844.01|29844.01|29844.01|29844.01|29844.01|29844.01|29844.01|29844.01|0
1650554120000|2022-04-21 15:15:20|29838.47|29838.47|29838.47|29838.47|29838.47|29838.47|29838.47|29838.47|0
1650554130000|2022-04-21 15:15:30|29844.94|29844.94|29844.94|29844.94|29844.94|29844.94|29844.94|29844.94|0
1650554150000|2022-04-21 15:15:50|29848.08|29848.08|29848.08|29848.08|29848.08|29848.08|29848.08|29848.08|0
1650554260000|2022-04-21 15:17:40|29853.61|29853.61|29853.61|29853.61|29853.61|29853.61|29853.61|29853.61|0
1650554290000|2022-04-21 15:18:10|29847.14|29847.14|29847.14|29847.14|29847.14|29847.14|29847.14|29847.14|0
1650554340000|2022-04-21 15:19:00|29852.68|29852.68|29852.68|29852.68|29852.68|29852.68|29852.68|29852.68|0
1650554360000|2022-04-21 15:19:20|29841.61|29841.61|29830.54|29830.54|29841.61|29841.61|29830.54|29830.54|0
1650554400000|2022-04-21 15:20:00|29827.4|29827.4|29824.26|29824.26|29827.4|29827.4|29824.26|29824.26|0
1650554410000|2022-04-21 15:20:10|29835.33|29835.33|29835.33|29835.33|29835.33|29835.33|29835.33|29835.33|0
1650554420000|2022-04-21 15:20:20|29829.06|29829.06|29829.06|29829.06|29829.06|29829.06|29829.06|29829.06|0
1650554460000|2022-04-21 15:21:00|29823.52|29823.52|29823.52|29823.52|29823.52|29823.52|29823.52|29823.52|0
1650554480000|2022-04-21 15:21:20|29829.06|29829.06|29829.06|29829.06|29829.06|29829.06|29829.06|29829.06|0
1650554500000|2022-04-21 15:21:40|29823.52|29823.52|29823.52|29823.52|29823.52|29823.52|29823.52|29823.52|0
1650554520000|2022-04-21 15:22:00|29817.99|29817.99|29817.99|29817.99|29817.99|29817.99|29817.99|29817.99|0
1650554530000|2022-04-21 15:22:10|29811.52|29811.52|29811.52|29811.52|29811.52|29811.52|29811.52|29811.52|0
1650554540000|2022-04-21 15:22:20|29805.99|29805.99|29811.52|29811.52|29811.52|29811.52|29805.99|29805.99|0
1650554580000|2022-04-21 15:23:00|29817.06|29817.06|29817.06|29817.06|29817.06|29817.06|29817.06|29817.06|0
1650554600000|2022-04-21 15:23:20|29811.52|29811.52|29811.52|29811.52|29811.52|29811.52|29811.52|29811.52|0
1650554620000|2022-04-21 15:23:40|29802.11|29802.11|29807.64|29807.64|29807.64|29807.64|29802.11|29802.11|0
1650554650000|2022-04-21 15:24:10|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|0
1650554720000|2022-04-21 15:25:20|29828.13|29828.13|29833.66|29833.66|29833.66|29833.66|29828.13|29828.13|0
1650554750000|2022-04-21 15:25:50|29836.8|29836.8|29846.21|29846.21|29846.21|29846.21|29836.8|29836.8|0
1650554760000|2022-04-21 15:26:00|29840.68|29840.68|29840.68|29840.68|29840.68|29840.68|29840.68|29840.68|0
1650554780000|2022-04-21 15:26:20|29837.54|29837.54|29837.54|29837.54|29837.54|29837.54|29837.54|29837.54|0
1650554790000|2022-04-21 15:26:30|29834.4|29834.4|29834.4|29834.4|29834.4|29834.4|29834.4|29834.4|0
1650554800000|2022-04-21 15:26:40|29828.87|29828.87|29828.87|29828.87|29828.87|29828.87|29828.87|29828.87|0
1650554820000|2022-04-21 15:27:00|29834.4|29834.4|29834.4|29834.4|29834.4|29834.4|29834.4|29834.4|0
1650554860000|2022-04-21 15:27:40|29839.94|29839.94|29834.4|29834.4|29839.94|29839.94|29834.4|29834.4|0
1650554880000|2022-04-21 15:28:00|29837.54|29837.54|29840.68|29840.68|29840.68|29840.68|29837.54|29837.54|0
1650554890000|2022-04-21 15:28:10|29835.14|29835.14|29829.61|29829.61|29835.14|29835.14|29829.61|29829.61|0
1650554910000|2022-04-21 15:28:30|29824.07|29824.07|29824.07|29824.07|29824.07|29824.07|29824.07|29824.07|0
1650554940000|2022-04-21 15:29:00|29813|29813|29812.07|29812.07|29813|29813|29806.54|29806.54|0
1650554960000|2022-04-21 15:29:20|29806.54|29806.54|29806.54|29806.54|29806.54|29806.54|29806.54|29806.54|0
1650554970000|2022-04-21 15:29:30|29812.07|29812.07|29814.47|29814.47|29814.47|29814.47|29808.93|29808.93|0
1650554980000|2022-04-21 15:29:40|29811.33|29811.33|29811.33|29811.33|29811.33|29811.33|29800.26|29800.26|0
1650554990000|2022-04-21 15:29:50|29824.26|29824.26|29800.26|29800.26|29824.26|29824.26|29800.26|29800.26|0
1650611700000|2022-04-22 07:15:00|29116.62|29116.62|29125.29|29125.29|29125.29|29125.29|29116.62|29116.62|0
1650611710000|2022-04-22 07:15:10|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|0
1650611730000|2022-04-22 07:15:30|29125.29|29125.29|29109.42|29109.42|29125.29|29125.29|29103.15|29103.15|0
1650611760000|2022-04-22 07:16:00|29112.56|29112.56|29112.56|29112.56|29112.56|29112.56|29112.56|29112.56|0
1650611790000|2022-04-22 07:16:30|29129.17|29129.17|29129.17|29129.17|29129.17|29129.17|29129.17|29129.17|0
1650611800000|2022-04-22 07:16:40|29134.7|29134.7|29118.1|29118.1|29134.7|29134.7|29118.1|29118.1|0
1650611810000|2022-04-22 07:16:50|29112.56|29112.56|29090.42|29090.42|29118.1|29118.1|29090.42|29090.42|0
1650611820000|2022-04-22 07:17:00|29101.49|29101.49|29112.56|29112.56|29112.56|29112.56|29095.96|29095.96|0
1650611850000|2022-04-22 07:17:30|29084.89|29084.89|29123.63|29123.63|29134.7|29134.7|29084.89|29084.89|0
1650611880000|2022-04-22 07:18:00|29120.49|29120.49|29120.49|29120.49|29120.49|29120.49|29120.49|29120.49|0
1650611890000|2022-04-22 07:18:10|29153.7|29153.7|29153.7|29153.7|29153.7|29153.7|29153.7|29153.7|0
1650611900000|2022-04-22 07:18:20|29142.63|29142.63|29142.63|29142.63|29142.63|29142.63|29142.63|29142.63|0
1650611930000|2022-04-22 07:18:50|29136.36|29136.36|29136.36|29136.36|29136.36|29136.36|29136.36|29136.36|0
1650611940000|2022-04-22 07:19:00|29125.29|29125.29|29125.29|29125.29|29125.29|29125.29|29125.29|29125.29|0
1650611950000|2022-04-22 07:19:10|29141.89|29141.89|29141.89|29141.89|29141.89|29141.89|29141.89|29141.89|0
1650611960000|2022-04-22 07:19:20|29135.43|29135.43|29135.43|29135.43|29135.43|29135.43|29135.43|29135.43|0
1650611970000|2022-04-22 07:19:30|29128.96|29128.96|29134.49|29134.49|29134.49|29134.49|29128.96|29128.96|0
1650611990000|2022-04-22 07:19:50|29140.03|29140.03|29140.03|29140.03|29140.03|29140.03|29140.03|29140.03|0
1650612000000|2022-04-22 07:20:00|29128.96|29128.96|29106.82|29106.82|29128.96|29128.96|29106.82|29106.82|0
1650612010000|2022-04-22 07:20:10|29119.75|29119.75|29119.75|29119.75|29119.75|29119.75|29119.75|29119.75|0
1650612020000|2022-04-22 07:20:20|29130.82|29130.82|29158.5|29158.5|29158.5|29158.5|29130.82|29130.82|0
1650612030000|2022-04-22 07:20:30|29164.03|29164.03|29164.03|29164.03|29164.03|29164.03|29164.03|29164.03|0
1650612040000|2022-04-22 07:20:40|29176.96|29176.96|29176.96|29176.96|29176.96|29176.96|29176.96|29176.96|0
1650612060000|2022-04-22 07:21:00|29171.43|29171.43|29165.89|29165.89|29171.43|29171.43|29165.89|29165.89|0
1650612070000|2022-04-22 07:21:10|29171.43|29171.43|29176.96|29176.96|29176.96|29176.96|29171.43|29171.43|0
1650612090000|2022-04-22 07:21:30|29188.03|29188.03|29210.17|29210.17|29210.17|29210.17|29188.03|29188.03|0
1650612100000|2022-04-22 07:21:40|29199.1|29199.1|29199.1|29199.1|29199.1|29199.1|29199.1|29199.1|0
1650612110000|2022-04-22 07:21:50|29193.57|29193.57|29193.57|29193.57|29193.57|29193.57|29193.57|29193.57|0
1650612130000|2022-04-22 07:22:10|29204.64|29204.64|29210.17|29210.17|29215.71|29215.71|29199.1|29199.1|0
1650612140000|2022-04-22 07:22:20|29226.78|29226.78|29221.24|29221.24|29226.78|29226.78|29221.24|29221.24|0
1650612170000|2022-04-22 07:22:50|29210.17|29210.17|29193.57|29193.57|29210.17|29210.17|29193.57|29193.57|0
1650612180000|2022-04-22 07:23:00|29199.84|29199.84|29163.84|29163.84|29199.84|29199.84|29163.84|29163.84|0
1650612190000|2022-04-22 07:23:10|29147.24|29147.24|29147.24|29147.24|29147.24|29147.24|29147.24|29147.24|0
1650612200000|2022-04-22 07:23:20|29136.17|29136.17|29136.17|29136.17|29136.17|29136.17|29136.17|29136.17|0
1650612220000|2022-04-22 07:23:40|29123.23|29123.23|29123.23|29123.23|29123.23|29123.23|29123.23|29123.23|0
1650612240000|2022-04-22 07:24:00|29139.84|29139.84|29139.84|29139.84|29139.84|29139.84|29139.84|29139.84|0
1650612280000|2022-04-22 07:24:40|29134.3|29134.3|29134.3|29134.3|29134.3|29134.3|29134.3|29134.3|0
1650612320000|2022-04-22 07:25:20|29128.77|29128.77|29128.77|29128.77|29128.77|29128.77|29128.77|29128.77|0
1650612330000|2022-04-22 07:25:30|29125.63|29125.63|29099.77|29099.77|29125.63|29125.63|29099.77|29099.77|0
1650612370000|2022-04-22 07:26:10|29094.23|29094.23|29089.61|29089.61|29094.23|29094.23|29078.54|29078.54|0
1650612380000|2022-04-22 07:26:20|29115.48|29115.48|29128.03|29128.03|29128.03|29128.03|29115.48|29115.48|0
1650612390000|2022-04-22 07:26:30|29111.42|29111.42|29111.42|29111.42|29111.42|29111.42|29111.42|29111.42|0
1650612400000|2022-04-22 07:26:40|29116.96|29116.96|29133.56|29133.56|29133.56|29133.56|29116.96|29116.96|0
1650612450000|2022-04-22 07:27:30|29128.03|29128.03|29122.49|29122.49|29133.56|29133.56|29122.49|29122.49|0
1650612480000|2022-04-22 07:28:00|29116.96|29116.96|29128.03|29128.03|29133.56|29133.56|29116.96|29116.96|0
1650612500000|2022-04-22 07:28:20|29133.56|29133.56|29133.56|29133.56|29139.1|29139.1|29133.56|29133.56|0
1650612510000|2022-04-22 07:28:30|29122.49|29122.49|29122.49|29122.49|29122.49|29122.49|29122.49|29122.49|0
1650612530000|2022-04-22 07:28:50|29116.96|29116.96|29116.96|29116.96|29116.96|29116.96|29116.96|29116.96|0
1650612540000|2022-04-22 07:29:00|29105.89|29105.89|29105.89|29105.89|29105.89|29105.89|29105.89|29105.89|0
1650612570000|2022-04-22 07:29:30|29122.49|29122.49|29122.49|29122.49|29122.49|29122.49|29122.49|29122.49|0
1650612580000|2022-04-22 07:29:40|29128.03|29128.03|29133.56|29133.56|29133.56|29133.56|29128.03|29128.03|0
1650612590000|2022-04-22 07:29:50|29124.15|29124.15|29124.15|29124.15|29124.15|29124.15|29124.15|29124.15|0
1650612600000|2022-04-22 07:30:00|29137.08|29137.08|29137.08|29137.08|29137.08|29137.08|29137.08|29137.08|0
1650612610000|2022-04-22 07:30:10|29126.01|29126.01|29120.48|29120.48|29126.01|29126.01|29120.48|29120.48|0
1650612630000|2022-04-22 07:30:30|29114.2|29114.2|29114.2|29114.2|29114.2|29114.2|29114.2|29114.2|0
1650612660000|2022-04-22 07:31:00|29119.74|29119.74|29119.74|29119.74|29119.74|29119.74|29108.67|29108.67|0
1650612670000|2022-04-22 07:31:10|29114.2|29114.2|29125.27|29125.27|29125.27|29125.27|29103.13|29103.13|0
1650612680000|2022-04-22 07:31:20|29119.74|29119.74|29114.2|29114.2|29119.74|29119.74|29114.2|29114.2|0
1650612700000|2022-04-22 07:31:40|29119.74|29119.74|29125.27|29125.27|29125.27|29125.27|29119.74|29119.74|0
1650612710000|2022-04-22 07:31:50|29119.74|29119.74|29119.74|29119.74|29119.74|29119.74|29119.74|29119.74|0
1650612720000|2022-04-22 07:32:00|29125.27|29125.27|29119.74|29119.74|29125.27|29125.27|29114.2|29114.2|0
1650612730000|2022-04-22 07:32:10|29130.81|29130.81|29130.81|29130.81|29130.81|29130.81|29130.81|29130.81|0
1650612780000|2022-04-22 07:33:00|29136.34|29136.34|29136.34|29136.34|29136.34|29136.34|29125.27|29125.27|0
1650612790000|2022-04-22 07:33:10|29141.88|29141.88|29141.88|29141.88|29141.88|29141.88|29141.88|29141.88|0
1650612830000|2022-04-22 07:33:50|29147.41|29147.41|29141.88|29141.88|29147.41|29147.41|29141.88|29141.88|0
1650612850000|2022-04-22 07:34:10|29136.34|29136.34|29136.34|29136.34|29136.34|29136.34|29136.34|29136.34|0
1650612860000|2022-04-22 07:34:20|29130.81|29130.81|29130.81|29130.81|29130.81|29130.81|29130.81|29130.81|0
1650612880000|2022-04-22 07:34:40|29119.74|29119.74|29119.74|29119.74|29119.74|29119.74|29119.74|29119.74|0
1650612890000|2022-04-22 07:34:50|29125.27|29125.27|29125.27|29125.27|29125.27|29125.27|29125.27|29125.27|0
1650612900000|2022-04-22 07:35:00|29115.86|29115.86|29115.86|29115.86|29115.86|29115.86|29115.86|29115.86|0
1650612910000|2022-04-22 07:35:10|29121.39|29121.39|29115.86|29115.86|29121.39|29121.39|29115.86|29115.86|0
1650612920000|2022-04-22 07:35:20|29126.93|29126.93|29126.93|29126.93|29126.93|29126.93|29126.93|29126.93|0
1650612940000|2022-04-22 07:35:40|29121.39|29121.39|29115.86|29115.86|29121.39|29121.39|29115.86|29115.86|0
1650612950000|2022-04-22 07:35:50|29121.39|29121.39|29121.39|29121.39|29121.39|29121.39|29121.39|29121.39|0
1650612970000|2022-04-22 07:36:10|29110.32|29110.32|29115.86|29115.86|29115.86|29115.86|29110.32|29110.32|0
1650612990000|2022-04-22 07:36:30|29126.93|29126.93|29126.93|29126.93|29126.93|29126.93|29126.93|29126.93|0
1650613000000|2022-04-22 07:36:40|29132.46|29132.46|29145.01|29145.01|29145.01|29145.01|29132.46|29132.46|0
1650613010000|2022-04-22 07:36:50|29156.08|29156.08|29156.08|29156.08|29156.08|29156.08|29156.08|29156.08|0
1650613020000|2022-04-22 07:37:00|29172.69|29172.69|29172.69|29172.69|29172.69|29172.69|29172.69|29172.69|0
1650613030000|2022-04-22 07:37:10|29161.62|29161.62|29161.62|29161.62|29161.62|29161.62|29161.62|29161.62|0
1650613040000|2022-04-22 07:37:20|29167.15|29167.15|29167.15|29167.15|29167.15|29167.15|29167.15|29167.15|0
1650613060000|2022-04-22 07:37:40|29161.62|29161.62|29167.15|29167.15|29167.15|29167.15|29161.62|29161.62|0
1650613070000|2022-04-22 07:37:50|29156.08|29156.08|29136.69|29136.69|29156.08|29156.08|29136.69|29136.69|0
1650613090000|2022-04-22 07:38:10|29125.62|29125.62|29125.62|29125.62|29125.62|29125.62|29120.08|29120.08|0
1650613120000|2022-04-22 07:38:40|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|0
1650613130000|2022-04-22 07:38:50|29138.55|29138.55|29127.48|29127.48|29138.55|29138.55|29127.48|29127.48|0
1650613140000|2022-04-22 07:39:00|29133.01|29133.01|29133.01|29133.01|29133.01|29133.01|29133.01|29133.01|0
1650613160000|2022-04-22 07:39:20|29127.48|29127.48|29133.01|29133.01|29133.01|29133.01|29127.48|29127.48|0
1650613190000|2022-04-22 07:39:50|29138.55|29138.55|29138.55|29138.55|29138.55|29138.55|29138.55|29138.55|0
1650613220000|2022-04-22 07:40:20|29157.02|29157.02|29169.95|29169.95|29169.95|29169.95|29157.02|29157.02|0
1650613240000|2022-04-22 07:40:40|29186.55|29186.55|29186.55|29186.55|29186.55|29186.55|29186.55|29186.55|0
1650613250000|2022-04-22 07:40:50|29181.02|29181.02|29181.02|29181.02|29181.02|29181.02|29181.02|29181.02|0
1650613260000|2022-04-22 07:41:00|29186.55|29186.55|29186.55|29186.55|29186.55|29186.55|29186.55|29186.55|0
1650613270000|2022-04-22 07:41:10|29181.02|29181.02|29181.02|29181.02|29181.02|29181.02|29181.02|29181.02|0
1650613280000|2022-04-22 07:41:20|29192.09|29192.09|29192.09|29192.09|29192.09|29192.09|29192.09|29192.09|0
1650613310000|2022-04-22 07:41:50|29197.62|29197.62|29197.62|29197.62|29197.62|29197.62|29197.62|29197.62|0
1650613320000|2022-04-22 07:42:00|29208.69|29208.69|29208.69|29208.69|29208.69|29208.69|29208.69|29208.69|0
1650613340000|2022-04-22 07:42:20|29218.1|29218.1|29242.3|29242.3|29242.3|29242.3|29211.83|29211.83|0
1650613350000|2022-04-22 07:42:30|29253.37|29253.37|29253.37|29253.37|29253.37|29253.37|29253.37|29253.37|0
1650613360000|2022-04-22 07:42:40|29247.83|29247.83|29234.9|29234.9|29247.83|29247.83|29234.9|29234.9|0
1650613380000|2022-04-22 07:43:00|29229.36|29229.36|29223.83|29223.83|29229.36|29229.36|29223.83|29223.83|0
1650613420000|2022-04-22 07:43:40|29229.36|29229.36|29229.36|29229.36|29229.36|29229.36|29229.36|29229.36|0
1650613440000|2022-04-22 07:44:00|29234.9|29234.9|29234.9|29234.9|29234.9|29234.9|29234.9|29234.9|0
1650613470000|2022-04-22 07:44:30|29245.97|29245.97|29257.04|29257.04|29257.04|29257.04|29245.97|29245.97|0
1650613500000|2022-04-22 07:45:00|29251.5|29251.5|29251.5|29251.5|29251.5|29251.5|29251.5|29251.5|0
1650613550000|2022-04-22 07:45:50|29257.04|29257.04|29257.04|29257.04|29257.04|29257.04|29257.04|29257.04|0
1650613560000|2022-04-22 07:46:00|29251.5|29251.5|29251.5|29251.5|29251.5|29251.5|29251.5|29251.5|0
1650613570000|2022-04-22 07:46:10|29257.04|29257.04|29273.64|29273.64|29273.64|29273.64|29257.04|29257.04|0
1650613620000|2022-04-22 07:47:00|29260.71|29260.71|29260.71|29260.71|29260.71|29260.71|29260.71|29260.71|0
1650613630000|2022-04-22 07:47:10|29271.78|29271.78|29271.78|29271.78|29271.78|29271.78|29271.78|29271.78|0
1650613640000|2022-04-22 07:47:20|29278.05|29278.05|29274.92|29274.92|29278.05|29278.05|29274.92|29274.92|0
1650613650000|2022-04-22 07:47:30|29280.45|29280.45|29274.92|29274.92|29280.45|29280.45|29274.92|29274.92|0
1650613690000|2022-04-22 07:48:10|29291.52|29291.52|29291.52|29291.52|29291.52|29291.52|29291.52|29291.52|0
1650613710000|2022-04-22 07:48:30|29308.13|29308.13|29308.13|29308.13|29308.13|29308.13|29308.13|29308.13|0
1650613800000|2022-04-22 07:50:00|29313.66|29313.66|29313.66|29313.66|29313.66|29313.66|29313.66|29313.66|0
1650613870000|2022-04-22 07:51:10|29308.13|29308.13|29319.19|29319.19|29319.19|29319.19|29308.13|29308.13|0
1650613880000|2022-04-22 07:51:20|29332.13|29332.13|29332.13|29332.13|29332.13|29332.13|29332.13|29332.13|0
1650613910000|2022-04-22 07:51:50|29321.06|29321.06|29315.52|29315.52|29321.06|29321.06|29315.52|29315.52|0
1650613980000|2022-04-22 07:53:00|29321.06|29321.06|29321.06|29321.06|29321.06|29321.06|29321.06|29321.06|0
1650614020000|2022-04-22 07:53:40|29304.45|29304.45|29291.52|29291.52|29304.45|29304.45|29291.52|29291.52|0
1650614030000|2022-04-22 07:53:50|29280.45|29280.45|29280.45|29280.45|29280.45|29280.45|29280.45|29280.45|0
1650614040000|2022-04-22 07:54:00|29274.92|29274.92|29274.92|29274.92|29274.92|29274.92|29274.92|29274.92|0
1650614070000|2022-04-22 07:54:30|29291.52|29291.52|29280.45|29280.45|29291.52|29291.52|29280.45|29280.45|0
1650614080000|2022-04-22 07:54:40|29291.52|29291.52|29291.52|29291.52|29291.52|29291.52|29291.52|29291.52|0
1650614120000|2022-04-22 07:55:20|29274.92|29274.92|29274.92|29274.92|29274.92|29274.92|29274.92|29274.92|0
1650614140000|2022-04-22 07:55:40|29284.33|29284.33|29281.19|29281.19|29284.33|29284.33|29281.19|29281.19|0
1650614150000|2022-04-22 07:55:50|29264.59|29264.59|29264.59|29264.59|29264.59|29264.59|29264.59|29264.59|0
1650614180000|2022-04-22 07:56:20|29275.66|29275.66|29275.66|29275.66|29275.66|29275.66|29275.66|29275.66|0
1650614190000|2022-04-22 07:56:30|29270.12|29270.12|29270.12|29270.12|29270.12|29270.12|29270.12|29270.12|0
1650614240000|2022-04-22 07:57:20|29275.66|29275.66|29275.66|29275.66|29275.66|29275.66|29275.66|29275.66|0
1650614270000|2022-04-22 07:57:50|29247.98|29247.98|29247.98|29247.98|29247.98|29247.98|29242.45|29242.45|0
1650614280000|2022-04-22 07:58:00|29259.05|29259.05|29259.05|29259.05|29259.05|29259.05|29259.05|29259.05|0
1650614290000|2022-04-22 07:58:10|29264.59|29264.59|29264.59|29264.59|29264.59|29264.59|29264.59|29264.59|0
1650614300000|2022-04-22 07:58:20|29253.52|29253.52|29253.52|29253.52|29253.52|29253.52|29253.52|29253.52|0
1650614390000|2022-04-22 07:59:50|29256.66|29256.66|29256.66|29256.66|29256.66|29256.66|29256.66|29256.66|0
1650614400000|2022-04-22 08:00:00|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|0
1650614410000|2022-04-22 08:00:10|29260.53|29260.53|29255|29255|29260.53|29260.53|29255|29255|0
1650614440000|2022-04-22 08:00:40|29243.93|29243.93|29249.47|29249.47|29249.47|29249.47|29243.93|29243.93|0
1650614490000|2022-04-22 08:01:30|29275.33|29275.33|29275.33|29275.33|29275.33|29275.33|29275.33|29275.33|0
1650614500000|2022-04-22 08:01:40|29262.4|29262.4|29262.4|29262.4|29262.4|29262.4|29262.4|29262.4|0
1650614540000|2022-04-22 08:02:20|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|0
1650614570000|2022-04-22 08:02:50|29267.93|29267.93|29267.93|29267.93|29267.93|29267.93|29267.93|29267.93|0
1650614600000|2022-04-22 08:03:20|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|0
1650614620000|2022-04-22 08:03:40|29251.33|29251.33|29251.33|29251.33|29251.33|29251.33|29251.33|29251.33|0
1650614630000|2022-04-22 08:03:50|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|0
1650614640000|2022-04-22 08:04:00|29230.46|29230.46|29230.46|29230.46|29230.46|29230.46|29230.46|29230.46|0
1650614650000|2022-04-22 08:04:10|29217.53|29217.53|29217.53|29217.53|29217.53|29217.53|29217.53|29217.53|0
1650614710000|2022-04-22 08:05:10|29234.14|29234.14|29234.14|29234.14|29234.14|29234.14|29234.14|29234.14|0
1650614720000|2022-04-22 08:05:20|29200.93|29200.93|29200.93|29200.93|29200.93|29200.93|29200.93|29200.93|0
1650614780000|2022-04-22 08:06:20|29195.39|29195.39|29195.39|29195.39|29195.39|29195.39|29195.39|29195.39|0
1650614790000|2022-04-22 08:06:30|29208.33|29208.33|29208.33|29208.33|29208.33|29208.33|29208.33|29208.33|0
1650614820000|2022-04-22 08:07:00|29202.79|29202.79|29202.79|29202.79|29202.79|29202.79|29202.79|29202.79|0
1650614840000|2022-04-22 08:07:20|29208.33|29208.33|29208.33|29208.33|29208.33|29208.33|29208.33|29208.33|0
1650614970000|2022-04-22 08:09:30|29202.79|29202.79|29202.79|29202.79|29202.79|29202.79|29202.79|29202.79|0
1650614980000|2022-04-22 08:09:40|29213.86|29213.86|29213.86|29213.86|29213.86|29213.86|29213.86|29213.86|0
1650615010000|2022-04-22 08:10:10|29219.39|29219.39|29219.39|29219.39|29219.39|29219.39|29219.39|29219.39|0
1650615020000|2022-04-22 08:10:20|29224.93|29224.93|29224.93|29224.93|29224.93|29224.93|29224.93|29224.93|0
1650615030000|2022-04-22 08:10:30|29230.46|29230.46|29230.46|29230.46|29230.46|29230.46|29230.46|29230.46|0
1650615060000|2022-04-22 08:11:00|29241.53|29241.53|29241.53|29241.53|29241.53|29241.53|29241.53|29241.53|0
1650615180000|2022-04-22 08:13:00|29252.6|29252.6|29252.6|29252.6|29252.6|29252.6|29252.6|29252.6|0
1650615230000|2022-04-22 08:13:50|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|0
1650615260000|2022-04-22 08:14:20|29293.21|29293.21|29299.68|29299.68|29299.68|29299.68|29293.21|29293.21|0
1650615270000|2022-04-22 08:14:30|29310.74|29310.74|29327.35|29327.35|29327.35|29327.35|29310.74|29310.74|0
1650615280000|2022-04-22 08:14:40|29321.81|29321.81|29321.81|29321.81|29321.81|29321.81|29321.81|29321.81|0
1650615290000|2022-04-22 08:14:50|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|0
1650615300000|2022-04-22 08:15:00|29322.75|29322.75|29322.75|29322.75|29322.75|29322.75|29322.75|29322.75|0
1650615330000|2022-04-22 08:15:30|29329.21|29329.21|29307.07|29307.07|29329.21|29329.21|29307.07|29307.07|0
1650615340000|2022-04-22 08:15:40|29318.14|29318.14|29324.61|29324.61|29324.61|29324.61|29318.14|29318.14|0
1650615400000|2022-04-22 08:16:40|29319.07|29319.07|29319.07|29319.07|29319.07|29319.07|29319.07|29319.07|0
1650615470000|2022-04-22 08:17:50|29324.61|29324.61|29324.61|29324.61|29324.61|29324.61|29324.61|29324.61|0
1650615500000|2022-04-22 08:18:20|29313.54|29313.54|29308|29308|29313.54|29313.54|29308|29308|0
1650615520000|2022-04-22 08:18:40|29296.94|29296.94|29278.11|29278.11|29296.94|29296.94|29278.11|29278.11|0
1650615540000|2022-04-22 08:19:00|29283.64|29283.64|29283.64|29283.64|29283.64|29283.64|29283.64|29283.64|0
1650615680000|2022-04-22 08:21:20|29272.57|29272.57|29272.57|29272.57|29272.57|29272.57|29272.57|29272.57|0
1650615720000|2022-04-22 08:22:00|29267.04|29267.04|29267.04|29267.04|29267.04|29267.04|29267.04|29267.04|0
1650615760000|2022-04-22 08:22:40|29244.9|29244.9|29244.9|29244.9|29244.9|29244.9|29244.9|29244.9|0
1650615780000|2022-04-22 08:23:00|29257.83|29257.83|29263.37|29263.37|29263.37|29263.37|29257.83|29257.83|0
1650615790000|2022-04-22 08:23:10|29256.9|29256.9|29237.5|29237.5|29256.9|29256.9|29237.5|29237.5|0
1650615800000|2022-04-22 08:23:20|29231.04|29231.04|29231.04|29231.04|29231.04|29231.04|29231.04|29231.04|0
1650615810000|2022-04-22 08:23:30|29219.97|29219.97|29219.97|29219.97|29219.97|29219.97|29219.97|29219.97|0
1650615820000|2022-04-22 08:23:40|29231.04|29231.04|29231.04|29231.04|29231.04|29231.04|29231.04|29231.04|0
1650615850000|2022-04-22 08:24:10|29242.11|29242.11|29242.11|29242.11|29242.11|29242.11|29242.11|29242.11|0
1650615860000|2022-04-22 08:24:20|29253.18|29253.18|29253.18|29253.18|29253.18|29253.18|29253.18|29253.18|0
1650615870000|2022-04-22 08:24:30|29266.11|29266.11|29266.11|29266.11|29266.11|29266.11|29266.11|29266.11|0
1650615880000|2022-04-22 08:24:40|29260.57|29260.57|29260.57|29260.57|29260.57|29260.57|29260.57|29260.57|0
1650615920000|2022-04-22 08:25:20|29271.64|29271.64|29271.64|29271.64|29271.64|29271.64|29271.64|29271.64|0
1650615960000|2022-04-22 08:26:00|29265.18|29265.18|29265.18|29265.18|29265.18|29265.18|29265.18|29265.18|0
1650616010000|2022-04-22 08:26:50|29254.11|29254.11|29254.11|29254.11|29254.11|29254.11|29254.11|29254.11|0
1650616020000|2022-04-22 08:27:00|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|0
1650616060000|2022-04-22 08:27:40|29242.11|29242.11|29242.11|29242.11|29242.11|29242.11|29242.11|29242.11|0
1650616070000|2022-04-22 08:27:50|29253.18|29253.18|29253.18|29253.18|29253.18|29253.18|29253.18|29253.18|0
1650616110000|2022-04-22 08:28:30|29264.24|29264.24|29264.24|29264.24|29264.24|29264.24|29264.24|29264.24|0
1650616150000|2022-04-22 08:29:10|29275.31|29275.31|29285.45|29285.45|29285.45|29285.45|29268.85|29268.85|0
1650616160000|2022-04-22 08:29:20|29274.38|29274.38|29279.92|29279.92|29279.92|29279.92|29274.38|29274.38|0
1650616200000|2022-04-22 08:30:00|29274.38|29274.38|29274.38|29274.38|29274.38|29274.38|29274.38|29274.38|0
1650616210000|2022-04-22 08:30:10|29279.92|29279.92|29279.92|29279.92|29279.92|29279.92|29279.92|29279.92|0
1650616230000|2022-04-22 08:30:30|29274.38|29274.38|29279.92|29279.92|29279.92|29279.92|29274.38|29274.38|0
1650616260000|2022-04-22 08:31:00|29274.38|29274.38|29274.38|29274.38|29274.38|29274.38|29274.38|29274.38|0
1650616280000|2022-04-22 08:31:20|29268.11|29268.11|29268.11|29268.11|29268.11|29268.11|29268.11|29268.11|0
1650616310000|2022-04-22 08:31:50|29273.64|29273.64|29312.39|29312.39|29312.39|29312.39|29273.64|29273.64|0
1650616320000|2022-04-22 08:32:00|29301.32|29301.32|29301.32|29301.32|29301.32|29301.32|29301.32|29301.32|0
1650616330000|2022-04-22 08:32:10|29290.25|29290.25|29290.25|29290.25|29290.25|29290.25|29290.25|29290.25|0
1650616340000|2022-04-22 08:32:20|29284.71|29284.71|29284.71|29284.71|29284.71|29284.71|29284.71|29284.71|0
1650616350000|2022-04-22 08:32:30|29279.18|29279.18|29279.18|29279.18|29279.18|29279.18|29279.18|29279.18|0
1650616370000|2022-04-22 08:32:50|29273.64|29273.64|29273.64|29273.64|29273.64|29273.64|29273.64|29273.64|0
1650616380000|2022-04-22 08:33:00|29268.11|29268.11|29262.57|29262.57|29268.11|29268.11|29262.57|29262.57|0
1650616420000|2022-04-22 08:33:40|29256.11|29256.11|29256.11|29256.11|29256.11|29256.11|29256.11|29256.11|0
1650616460000|2022-04-22 08:34:20|29250.57|29250.57|29233.04|29233.04|29250.57|29250.57|29233.04|29233.04|0
1650616500000|2022-04-22 08:35:00|29244.11|29244.11|29244.11|29244.11|29244.11|29244.11|29244.11|29244.11|0
1650616520000|2022-04-22 08:35:20|29238.57|29238.57|29238.57|29238.57|29238.57|29238.57|29238.57|29238.57|0
1650616540000|2022-04-22 08:35:40|29233.04|29233.04|29233.04|29233.04|29233.04|29233.04|29233.04|29233.04|0
1650616580000|2022-04-22 08:36:20|29238.57|29238.57|29238.57|29238.57|29238.57|29238.57|29238.57|29238.57|0
1650616600000|2022-04-22 08:36:40|29244.11|29244.11|29244.11|29244.11|29244.11|29244.11|29244.11|29244.11|0
1650616640000|2022-04-22 08:37:20|29238.57|29238.57|29233.04|29233.04|29238.57|29238.57|29233.04|29233.04|0
1650616670000|2022-04-22 08:37:50|29239.5|29239.5|29250.57|29250.57|29250.57|29250.57|29239.5|29239.5|0
1650616700000|2022-04-22 08:38:20|29245.04|29245.04|29250.57|29250.57|29250.57|29250.57|29245.04|29245.04|0
1650616730000|2022-04-22 08:38:50|29239.5|29239.5|29239.5|29239.5|29239.5|29239.5|29239.5|29239.5|0
1650616740000|2022-04-22 08:39:00|29250.57|29250.57|29250.57|29250.57|29250.57|29250.57|29250.57|29250.57|0
1650616770000|2022-04-22 08:39:30|29245.04|29245.04|29245.04|29245.04|29245.04|29245.04|29245.04|29245.04|0
1650616840000|2022-04-22 08:40:40|29250.57|29250.57|29250.57|29250.57|29250.57|29250.57|29250.57|29250.57|0
1650616900000|2022-04-22 08:41:40|29245.04|29245.04|29245.04|29245.04|29245.04|29245.04|29245.04|29245.04|0
1650616960000|2022-04-22 08:42:40|29251.5|29251.5|29251.5|29251.5|29251.5|29251.5|29251.5|29251.5|0
1650617040000|2022-04-22 08:44:00|29248.37|29248.37|29248.37|29248.37|29248.37|29248.37|29248.37|29248.37|0
1650617140000|2022-04-22 08:45:40|29259.43|29259.43|29264.97|29264.97|29264.97|29264.97|29259.43|29259.43|0
1650617170000|2022-04-22 08:46:10|29281.57|29281.57|29281.57|29281.57|29281.57|29281.57|29281.57|29281.57|0
1650617220000|2022-04-22 08:47:00|29284.71|29284.71|29284.71|29284.71|29284.71|29284.71|29284.71|29284.71|0
1650617260000|2022-04-22 08:47:40|29279.18|29279.18|29279.18|29279.18|29279.18|29279.18|29279.18|29279.18|0
1650617280000|2022-04-22 08:48:00|29273.64|29273.64|29273.64|29273.64|29273.64|29273.64|29273.64|29273.64|0
1650617310000|2022-04-22 08:48:30|29268.11|29268.11|29268.11|29268.11|29268.11|29268.11|29268.11|29268.11|0
1650617540000|2022-04-22 08:52:20|29262.57|29262.57|29262.57|29262.57|29262.57|29262.57|29262.57|29262.57|0
1650617570000|2022-04-22 08:52:50|29257.04|29257.04|29257.04|29257.04|29257.04|29257.04|29257.04|29257.04|0
1650617620000|2022-04-22 08:53:40|29262.57|29262.57|29262.57|29262.57|29262.57|29262.57|29262.57|29262.57|0
1650617650000|2022-04-22 08:54:10|29257.04|29257.04|29257.04|29257.04|29257.04|29257.04|29257.04|29257.04|0
1650617660000|2022-04-22 08:54:20|29273.64|29273.64|29273.64|29273.64|29273.64|29273.64|29273.64|29273.64|0
1650617670000|2022-04-22 08:54:30|29279.18|29279.18|29279.18|29279.18|29279.18|29279.18|29279.18|29279.18|0
1650617690000|2022-04-22 08:54:50|29292.11|29292.11|29291.92|29291.92|29292.11|29292.11|29285.64|29285.64|0
1650617700000|2022-04-22 08:55:00|29280.85|29280.85|29280.85|29280.85|29280.85|29280.85|29280.85|29280.85|0
1650617770000|2022-04-22 08:56:10|29275.31|29275.31|29275.31|29275.31|29275.31|29275.31|29275.31|29275.31|0
1650617780000|2022-04-22 08:56:20|29280.85|29280.85|29280.85|29280.85|29280.85|29280.85|29280.85|29280.85|0
1650617880000|2022-04-22 08:58:00|29286.38|29286.38|29286.38|29286.38|29286.38|29286.38|29286.38|29286.38|0
1650617930000|2022-04-22 08:58:50|29291.92|29291.92|29297.45|29297.45|29297.45|29297.45|29291.92|29291.92|0
1650617990000|2022-04-22 08:59:50|29290.99|29290.99|29290.99|29290.99|29290.99|29290.99|29290.99|29290.99|0
1650618000000|2022-04-22 09:00:00|29285.45|29285.45|29285.45|29285.45|29285.45|29285.45|29285.45|29285.45|0
1650618060000|2022-04-22 09:01:00|29298.38|29298.38|29298.38|29298.38|29298.38|29298.38|29298.38|29298.38|0
1650618070000|2022-04-22 09:01:10|29303.92|29303.92|29303.92|29303.92|29303.92|29303.92|29303.92|29303.92|0
1650618110000|2022-04-22 09:01:50|29292.85|29292.85|29292.85|29292.85|29292.85|29292.85|29292.85|29292.85|0
1650618170000|2022-04-22 09:02:50|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|0
1650618210000|2022-04-22 09:03:30|29287.32|29287.32|29287.32|29287.32|29287.32|29287.32|29287.32|29287.32|0
1650618290000|2022-04-22 09:04:50|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|0
1650618330000|2022-04-22 09:05:30|29288.25|29288.25|29301.18|29301.18|29301.18|29301.18|29288.25|29288.25|0
1650618360000|2022-04-22 09:06:00|29306.71|29306.71|29306.71|29306.71|29306.71|29306.71|29306.71|29306.71|0
1650618370000|2022-04-22 09:06:10|29312.25|29312.25|29312.25|29312.25|29312.25|29312.25|29312.25|29312.25|0
1650618390000|2022-04-22 09:06:30|29309.11|29309.11|29312.25|29312.25|29312.25|29312.25|29303.58|29303.58|0
1650618500000|2022-04-22 09:08:20|29306.71|29306.71|29306.71|29306.71|29306.71|29306.71|29306.71|29306.71|0
1650618520000|2022-04-22 09:08:40|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|0
1650618530000|2022-04-22 09:08:50|29282.71|29282.71|29282.71|29282.71|29282.71|29282.71|29282.71|29282.71|0
1650618540000|2022-04-22 09:09:00|29288.25|29288.25|29285.11|29285.11|29288.25|29288.25|29285.11|29285.11|0
1650618560000|2022-04-22 09:09:20|29274.04|29274.04|29296.18|29296.18|29296.18|29296.18|29274.04|29274.04|0
1650618570000|2022-04-22 09:09:30|29301.71|29301.71|29296.18|29296.18|29301.71|29301.71|29296.18|29296.18|0
1650618600000|2022-04-22 09:10:00|29307.25|29307.25|29296.18|29296.18|29307.25|29307.25|29296.18|29296.18|0
1650618640000|2022-04-22 09:10:40|29290.64|29290.64|29290.64|29290.64|29290.64|29290.64|29290.64|29290.64|0
1650618710000|2022-04-22 09:11:50|29301.71|29301.71|29301.71|29301.71|29301.71|29301.71|29301.71|29301.71|0
1650618720000|2022-04-22 09:12:00|29307.25|29307.25|29307.25|29307.25|29307.25|29307.25|29307.25|29307.25|0
1650618730000|2022-04-22 09:12:10|29312.78|29312.78|29312.78|29312.78|29312.78|29312.78|29312.78|29312.78|0
1650618770000|2022-04-22 09:12:50|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|0
1650618800000|2022-04-22 09:13:20|29324.59|29324.59|29324.59|29324.59|29324.59|29324.59|29324.59|29324.59|0
1650618850000|2022-04-22 09:14:10|29335.66|29335.66|29335.66|29335.66|29335.66|29335.66|29335.66|29335.66|0
1650618870000|2022-04-22 09:14:30|29330.13|29330.13|29330.13|29330.13|29330.13|29330.13|29330.13|29330.13|0
1650618890000|2022-04-22 09:14:50|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|0
1650618920000|2022-04-22 09:15:20|29330.13|29330.13|29330.13|29330.13|29330.13|29330.13|29330.13|29330.13|0
1650618950000|2022-04-22 09:15:50|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|0
1650618970000|2022-04-22 09:16:10|29330.13|29330.13|29324.59|29324.59|29330.13|29330.13|29324.59|29324.59|0
1650619020000|2022-04-22 09:17:00|29335.66|29335.66|29335.66|29335.66|29335.66|29335.66|29335.66|29335.66|0
1650619030000|2022-04-22 09:17:10|29332.52|29332.52|29321.46|29321.46|29332.52|29332.52|29321.46|29321.46|0
1650619070000|2022-04-22 09:17:50|29315.92|29315.92|29315.92|29315.92|29315.92|29315.92|29315.92|29315.92|0
1650619080000|2022-04-22 09:18:00|29310.39|29310.39|29310.39|29310.39|29310.39|29310.39|29310.39|29310.39|0
1650619100000|2022-04-22 09:18:20|29304.85|29304.85|29304.85|29304.85|29304.85|29304.85|29304.85|29304.85|0
1650619130000|2022-04-22 09:18:50|29310.39|29310.39|29299.32|29299.32|29310.39|29310.39|29299.32|29299.32|0
1650619200000|2022-04-22 09:20:00|29302.45|29302.45|29302.45|29302.45|29302.45|29302.45|29302.45|29302.45|0
1650619220000|2022-04-22 09:20:20|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|0
1650619290000|2022-04-22 09:21:30|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|0
1650619310000|2022-04-22 09:21:50|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|0
1650619390000|2022-04-22 09:23:10|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|0
1650619430000|2022-04-22 09:23:50|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|0
1650619510000|2022-04-22 09:25:10|29312.59|29312.59|29312.59|29312.59|29312.59|29312.59|29312.59|29312.59|0
1650619530000|2022-04-22 09:25:30|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|0
1650619550000|2022-04-22 09:25:50|29290.45|29290.45|29290.45|29290.45|29290.45|29290.45|29290.45|29290.45|0
1650619600000|2022-04-22 09:26:40|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|0
1650619610000|2022-04-22 09:26:50|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|0
1650619640000|2022-04-22 09:27:20|29290.45|29290.45|29290.45|29290.45|29290.45|29290.45|29290.45|29290.45|0
1650619690000|2022-04-22 09:28:10|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|0
1650619700000|2022-04-22 09:28:20|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|0
1650619730000|2022-04-22 09:28:50|29301.52|29301.52|29302.45|29302.45|29302.45|29302.45|29295.99|29295.99|0
1650619760000|2022-04-22 09:29:20|29296.92|29296.92|29296.92|29296.92|29296.92|29296.92|29296.92|29296.92|0
1650619840000|2022-04-22 09:30:40|29291.38|29291.38|29285.85|29285.85|29291.38|29291.38|29285.85|29285.85|0
1650619870000|2022-04-22 09:31:10|29302.45|29302.45|29302.45|29302.45|29302.45|29302.45|29302.45|29302.45|0
1650619920000|2022-04-22 09:32:00|29315.39|29315.39|29315.39|29315.39|29315.39|29315.39|29315.39|29315.39|0
1650619940000|2022-04-22 09:32:20|29309.85|29309.85|29309.85|29309.85|29309.85|29309.85|29309.85|29309.85|0
1650620100000|2022-04-22 09:35:00|29319.26|29319.26|29319.26|29319.26|29319.26|29319.26|29319.26|29319.26|0
1650620150000|2022-04-22 09:35:50|29313.73|29313.73|29313.73|29313.73|29313.73|29313.73|29313.73|29313.73|0
1650620160000|2022-04-22 09:36:00|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|0
1650620260000|2022-04-22 09:37:40|29291.59|29291.59|29297.13|29297.13|29297.13|29297.13|29291.59|29291.59|0
1650620310000|2022-04-22 09:38:30|29291.59|29291.59|29291.59|29291.59|29291.59|29291.59|29291.59|29291.59|0
1650620340000|2022-04-22 09:39:00|29302.66|29302.66|29319.26|29319.26|29319.26|29319.26|29302.66|29302.66|0
1650620380000|2022-04-22 09:39:40|29313.73|29313.73|29313.73|29313.73|29313.73|29313.73|29313.73|29313.73|0
1650620390000|2022-04-22 09:39:50|29319.26|29319.26|29335.87|29335.87|29335.87|29335.87|29319.26|29319.26|0
1650620400000|2022-04-22 09:40:00|29330.33|29330.33|29324.8|29324.8|29330.33|29330.33|29324.8|29324.8|0
1650620510000|2022-04-22 09:41:50|29319.26|29319.26|29319.26|29319.26|29319.26|29319.26|29319.26|29319.26|0
1650620600000|2022-04-22 09:43:20|29313.73|29313.73|29313.73|29313.73|29313.73|29313.73|29313.73|29313.73|0
1650620610000|2022-04-22 09:43:30|29302.66|29302.66|29319.26|29319.26|29319.26|29319.26|29302.66|29302.66|0
1650620650000|2022-04-22 09:44:10|29324.8|29324.8|29324.8|29324.8|29324.8|29324.8|29324.8|29324.8|0
1650620700000|2022-04-22 09:45:00|29331.27|29331.27|29318.33|29318.33|29331.27|29331.27|29318.33|29318.33|0
1650620710000|2022-04-22 09:45:10|29308.92|29308.92|29308.92|29308.92|29308.92|29308.92|29308.92|29308.92|0
1650620730000|2022-04-22 09:45:30|29303.39|29303.39|29303.39|29303.39|29303.39|29303.39|29303.39|29303.39|0
1650620740000|2022-04-22 09:45:40|29308.92|29308.92|29308.92|29308.92|29308.92|29308.92|29308.92|29308.92|0
1650620770000|2022-04-22 09:46:10|29319.99|29319.99|29319.99|29319.99|29319.99|29319.99|29319.99|29319.99|0
1650620780000|2022-04-22 09:46:20|29325.52|29325.52|29325.52|29325.52|29325.52|29325.52|29325.52|29325.52|0
1650620800000|2022-04-22 09:46:40|29314.45|29314.45|29314.45|29314.45|29314.45|29314.45|29314.45|29314.45|0
1650620810000|2022-04-22 09:46:50|29308.92|29308.92|29308.92|29308.92|29308.92|29308.92|29308.92|29308.92|0
1650620880000|2022-04-22 09:48:00|29303.39|29303.39|29303.39|29303.39|29303.39|29303.39|29303.39|29303.39|0
1650620890000|2022-04-22 09:48:10|29314.45|29314.45|29319.99|29319.99|29319.99|29319.99|29314.45|29314.45|0
1650620960000|2022-04-22 09:49:20|29308.92|29308.92|29308.92|29308.92|29308.92|29308.92|29308.92|29308.92|0
1650621000000|2022-04-22 09:50:00|29296.37|29296.37|29296.37|29296.37|29296.37|29296.37|29296.37|29296.37|0
1650621030000|2022-04-22 09:50:30|29290.83|29290.83|29290.83|29290.83|29290.83|29290.83|29290.83|29290.83|0
1650621130000|2022-04-22 09:52:10|29277.9|29277.9|29290.83|29290.83|29290.83|29290.83|29277.9|29277.9|0
1650621140000|2022-04-22 09:52:20|29285.3|29285.3|29285.3|29285.3|29285.3|29285.3|29285.3|29285.3|0
1650621170000|2022-04-22 09:52:50|29290.83|29290.83|29290.83|29290.83|29290.83|29290.83|29290.83|29290.83|0
1650621190000|2022-04-22 09:53:10|29296.37|29296.37|29296.37|29296.37|29296.37|29296.37|29296.37|29296.37|0
1650621220000|2022-04-22 09:53:40|29285.3|29285.3|29285.3|29285.3|29285.3|29285.3|29285.3|29285.3|0
1650621280000|2022-04-22 09:54:40|29265.9|29265.9|29265.9|29265.9|29271.44|29271.44|29265.9|29265.9|0
1650621290000|2022-04-22 09:54:50|29249.3|29249.3|29239.88|29239.88|29249.3|29249.3|29239.88|29239.88|0
1650621300000|2022-04-22 09:55:00|29250.95|29250.95|29256.49|29256.49|29256.49|29256.49|29250.95|29250.95|0
1650621330000|2022-04-22 09:55:30|29250.95|29250.95|29239.88|29239.88|29250.95|29250.95|29239.88|29239.88|0
1650621370000|2022-04-22 09:56:10|29228.81|29228.81|29223.28|29223.28|29228.81|29228.81|29217.74|29217.74|0
1650621380000|2022-04-22 09:56:20|29217.74|29217.74|29223.28|29223.28|29223.28|29223.28|29217.74|29217.74|0
1650621390000|2022-04-22 09:56:30|29217.74|29217.74|29214.61|29214.61|29217.74|29217.74|29214.61|29214.61|0
1650621400000|2022-04-22 09:56:40|29220.14|29220.14|29220.14|29220.14|29220.14|29220.14|29220.14|29220.14|0
1650621410000|2022-04-22 09:56:50|29225.68|29225.68|29231.21|29231.21|29231.21|29231.21|29225.68|29225.68|0
1650621420000|2022-04-22 09:57:00|29225.68|29225.68|29225.68|29225.68|29225.68|29225.68|29225.68|29225.68|0
1650621450000|2022-04-22 09:57:30|29231.21|29231.21|29231.21|29231.21|29231.21|29231.21|29231.21|29231.21|0
1650621460000|2022-04-22 09:57:40|29225.68|29225.68|29225.68|29225.68|29225.68|29225.68|29225.68|29225.68|0
1650621470000|2022-04-22 09:57:50|29231.21|29231.21|29231.21|29231.21|29231.21|29231.21|29231.21|29231.21|0
1650621550000|2022-04-22 09:59:10|29218.28|29218.28|29218.28|29218.28|29218.28|29218.28|29218.28|29218.28|0
1650621580000|2022-04-22 09:59:40|29223.81|29223.81|29223.81|29223.81|29223.81|29223.81|29223.81|29223.81|0
1650621590000|2022-04-22 09:59:50|29229.35|29229.35|29229.35|29229.35|29229.35|29229.35|29229.35|29229.35|0
1650621620000|2022-04-22 10:00:20|29240.42|29240.42|29240.42|29240.42|29240.42|29240.42|29240.42|29240.42|0
1650621650000|2022-04-22 10:00:50|29234.88|29234.88|29234.88|29234.88|29234.88|29234.88|29234.88|29234.88|0
1650621670000|2022-04-22 10:01:10|29240.42|29240.42|29245.95|29245.95|29245.95|29245.95|29240.42|29240.42|0
1650621720000|2022-04-22 10:02:00|29251.49|29251.49|29251.49|29251.49|29251.49|29251.49|29251.49|29251.49|0
1650621770000|2022-04-22 10:02:50|29257.02|29257.02|29257.02|29257.02|29257.02|29257.02|29257.02|29257.02|0
1650621790000|2022-04-22 10:03:10|29262.56|29262.56|29262.56|29262.56|29262.56|29262.56|29262.56|29262.56|0
1650622000000|2022-04-22 10:06:40|29268.09|29268.09|29268.09|29268.09|29268.09|29268.09|29268.09|29268.09|0
1650622080000|2022-04-22 10:08:00|29262.56|29262.56|29262.56|29262.56|29262.56|29262.56|29262.56|29262.56|0
1650622100000|2022-04-22 10:08:20|29257.02|29257.02|29257.02|29257.02|29257.02|29257.02|29257.02|29257.02|0
1650622150000|2022-04-22 10:09:10|29251.49|29251.49|29251.49|29251.49|29251.49|29251.49|29251.49|29251.49|0
1650622200000|2022-04-22 10:10:00|29245.95|29245.95|29251.3|29251.3|29252.23|29252.23|29245.76|29245.76|0
1650622260000|2022-04-22 10:11:00|29256.83|29256.83|29256.83|29256.83|29256.83|29256.83|29256.83|29256.83|0
1650622290000|2022-04-22 10:11:30|29253.69|29253.69|29252.76|29252.76|29253.69|29253.69|29247.23|29247.23|0
1650622300000|2022-04-22 10:11:40|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|0
1650622340000|2022-04-22 10:12:20|29274.9|29274.9|29274.9|29274.9|29280.44|29280.44|29274.9|29274.9|0
1650622370000|2022-04-22 10:12:50|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|0
1650622400000|2022-04-22 10:13:20|29263.83|29263.83|29263.83|29263.83|29263.83|29263.83|29263.83|29263.83|0
1650622420000|2022-04-22 10:13:40|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|0
1650622430000|2022-04-22 10:13:50|29274.9|29274.9|29272.5|29272.5|29274.9|29274.9|29269.37|29269.37|0
1650622520000|2022-04-22 10:15:20|29266.97|29266.97|29266.97|29266.97|29266.97|29266.97|29266.97|29266.97|0
1650622550000|2022-04-22 10:15:50|29263.83|29263.83|29247.23|29247.23|29263.83|29263.83|29247.23|29247.23|0
1650622560000|2022-04-22 10:16:00|29252.76|29252.76|29247.23|29247.23|29252.76|29252.76|29247.23|29247.23|0
1650622610000|2022-04-22 10:16:50|29237.81|29237.81|29237.81|29237.81|29237.81|29237.81|29237.81|29237.81|0
1650622730000|2022-04-22 10:18:50|29232.28|29232.28|29232.28|29232.28|29232.28|29232.28|29232.28|29232.28|0
1650622770000|2022-04-22 10:19:30|29254.42|29254.42|29254.42|29254.42|29254.42|29254.42|29254.42|29254.42|0
1650622780000|2022-04-22 10:19:40|29271.02|29271.02|29271.02|29271.02|29271.02|29271.02|29271.02|29271.02|0
1650622800000|2022-04-22 10:20:00|29277.3|29277.3|29277.3|29277.3|29277.3|29277.3|29277.3|29277.3|0
1650622970000|2022-04-22 10:22:50|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|0
1650623000000|2022-04-22 10:23:20|29288.37|29288.37|29288.37|29288.37|29288.37|29288.37|29288.37|29288.37|0
1650623090000|2022-04-22 10:24:50|29271.76|29271.76|29271.76|29271.76|29271.76|29271.76|29271.76|29271.76|0
1650623120000|2022-04-22 10:25:20|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|0
1650623150000|2022-04-22 10:25:50|29299.44|29299.44|29299.44|29299.44|29299.44|29299.44|29299.44|29299.44|0
1650623180000|2022-04-22 10:26:20|29293.9|29293.9|29293.9|29293.9|29293.9|29293.9|29293.9|29293.9|0
1650623190000|2022-04-22 10:26:30|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|0
1650623210000|2022-04-22 10:26:50|29277.3|29277.3|29277.3|29277.3|29277.3|29277.3|29277.3|29277.3|0
1650623240000|2022-04-22 10:27:20|29288.37|29288.37|29288.37|29288.37|29288.37|29288.37|29288.37|29288.37|0
1650623250000|2022-04-22 10:27:30|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|0
1650623320000|2022-04-22 10:28:40|29299.44|29299.44|29299.44|29299.44|29299.44|29299.44|29299.44|29299.44|0
1650623370000|2022-04-22 10:29:30|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|0
1650623390000|2022-04-22 10:29:50|29297.04|29297.04|29297.04|29297.04|29297.04|29297.04|29297.04|29297.04|0
1650623400000|2022-04-22 10:30:00|29308.11|29308.11|29308.11|29308.11|29308.11|29308.11|29308.11|29308.11|0
1650623420000|2022-04-22 10:30:20|29297.04|29297.04|29297.04|29297.04|29297.04|29297.04|29297.04|29297.04|0
1650623470000|2022-04-22 10:31:10|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|0
1650623500000|2022-04-22 10:31:40|29319.18|29319.18|29319.18|29319.18|29319.18|29319.18|29319.18|29319.18|0
1650623510000|2022-04-22 10:31:50|29291.51|29291.51|29291.51|29291.51|29291.51|29291.51|29291.51|29291.51|0
1650623530000|2022-04-22 10:32:10|29274.9|29274.9|29274.9|29274.9|29274.9|29274.9|29274.9|29274.9|0
1650623540000|2022-04-22 10:32:20|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|0
1650623570000|2022-04-22 10:32:50|29263.83|29263.83|29263.83|29263.83|29263.83|29263.83|29263.83|29263.83|0
1650623610000|2022-04-22 10:33:30|29280.44|29280.44|29280.44|29280.44|29280.44|29280.44|29280.44|29280.44|0
1650623640000|2022-04-22 10:34:00|29291.51|29291.51|29291.51|29291.51|29291.51|29291.51|29291.51|29291.51|0
1650623750000|2022-04-22 10:35:50|29297.04|29297.04|29291.51|29291.51|29297.04|29297.04|29291.51|29291.51|0
1650623810000|2022-04-22 10:36:50|29297.04|29297.04|29291.51|29291.51|29297.04|29297.04|29291.51|29291.51|0
1650623840000|2022-04-22 10:37:20|29302.57|29302.57|29297.04|29297.04|29302.57|29302.57|29297.04|29297.04|0
1650623920000|2022-04-22 10:38:40|29302.57|29302.57|29308.11|29308.11|29308.11|29308.11|29302.57|29302.57|0
1650623930000|2022-04-22 10:38:50|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|0
1650623970000|2022-04-22 10:39:30|29313.64|29313.64|29316.78|29316.78|29316.78|29316.78|29313.64|29313.64|0
1650624040000|2022-04-22 10:40:40|29327.85|29327.85|29327.85|29327.85|29327.85|29327.85|29327.85|29327.85|0
1650624050000|2022-04-22 10:40:50|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|0
1650624060000|2022-04-22 10:41:00|29330.99|29330.99|29330.99|29330.99|29330.99|29330.99|29330.99|29330.99|0
1650624090000|2022-04-22 10:41:30|29336.52|29336.52|29336.52|29336.52|29336.52|29336.52|29336.52|29336.52|0
1650624100000|2022-04-22 10:41:40|29347.59|29347.59|29347.59|29347.59|29347.59|29347.59|29347.59|29347.59|0
1650624110000|2022-04-22 10:41:50|29342.06|29342.06|29342.06|29342.06|29342.06|29342.06|29342.06|29342.06|0
1650624120000|2022-04-22 10:42:00|29345.2|29345.2|29345.2|29345.2|29345.2|29345.2|29345.2|29345.2|0
1650624140000|2022-04-22 10:42:20|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|0
1650624150000|2022-04-22 10:42:30|29328.59|29328.59|29339.66|29339.66|29339.66|29339.66|29328.59|29328.59|0
1650624170000|2022-04-22 10:42:50|29328.59|29328.59|29328.59|29328.59|29328.59|29328.59|29328.59|29328.59|0
1650624230000|2022-04-22 10:43:50|29345.2|29345.2|29339.66|29339.66|29345.2|29345.2|29339.66|29339.66|0
1650624290000|2022-04-22 10:44:50|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|0
1650624410000|2022-04-22 10:46:50|29345.2|29345.2|29339.66|29339.66|29345.2|29345.2|29339.66|29339.66|0
1650624430000|2022-04-22 10:47:10|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|0
1650624470000|2022-04-22 10:47:50|29323.06|29323.06|29323.06|29323.06|29323.06|29323.06|29323.06|29323.06|0
1650624510000|2022-04-22 10:48:30|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|29334.13|0
1650624560000|2022-04-22 10:49:20|29340.59|29340.59|29340.59|29340.59|29340.59|29340.59|29340.59|29340.59|0
1650624600000|2022-04-22 10:50:00|29351.66|29351.66|29346.13|29346.13|29351.66|29351.66|29346.13|29346.13|0
1650624630000|2022-04-22 10:50:30|29349.27|29349.27|29349.27|29349.27|29349.27|29349.27|29349.27|29349.27|0
1650624640000|2022-04-22 10:50:40|29346.13|29346.13|29346.13|29346.13|29346.13|29346.13|29346.13|29346.13|0
1650624780000|2022-04-22 10:53:00|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|0
1650624790000|2022-04-22 10:53:10|29329.52|29329.52|29329.52|29329.52|29329.52|29329.52|29329.52|29329.52|0
1650624830000|2022-04-22 10:53:50|29318.45|29318.45|29318.45|29318.45|29318.45|29318.45|29318.45|29318.45|0
1650624890000|2022-04-22 10:54:50|29321.59|29321.59|29299.45|29299.45|29321.59|29321.59|29299.45|29299.45|0
1650624930000|2022-04-22 10:55:30|29310.52|29310.52|29310.52|29310.52|29310.52|29310.52|29310.52|29310.52|0
1650624950000|2022-04-22 10:55:50|29299.45|29299.45|29299.45|29299.45|29299.45|29299.45|29299.45|29299.45|0
1650625000000|2022-04-22 10:56:40|29304.99|29304.99|29304.99|29304.99|29304.99|29304.99|29304.99|29304.99|0
1650625010000|2022-04-22 10:56:50|29299.45|29299.45|29299.45|29299.45|29299.45|29299.45|29299.45|29299.45|0
1650625040000|2022-04-22 10:57:20|29310.52|29310.52|29316.06|29316.06|29316.06|29316.06|29310.52|29310.52|0
1650625070000|2022-04-22 10:57:50|29299.45|29299.45|29299.45|29299.45|29299.45|29299.45|29299.45|29299.45|0
1650625080000|2022-04-22 10:58:00|29310.52|29310.52|29310.52|29310.52|29310.52|29310.52|29310.52|29310.52|0
1650625120000|2022-04-22 10:58:40|29316.8|29316.8|29316.8|29316.8|29316.8|29316.8|29316.8|29316.8|0
1650625140000|2022-04-22 10:59:00|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|0
1650625170000|2022-04-22 10:59:30|29327.87|29327.87|29327.87|29327.87|29327.87|29327.87|29327.87|29327.87|0
1650625190000|2022-04-22 10:59:50|29322.33|29322.33|29322.33|29322.33|29322.33|29322.33|29322.33|29322.33|0
1650625210000|2022-04-22 11:00:10|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|0
1650625250000|2022-04-22 11:00:50|29327.87|29327.87|29327.87|29327.87|29327.87|29327.87|29327.87|29327.87|0
1650625260000|2022-04-22 11:01:00|29344.47|29344.47|29344.47|29344.47|29344.47|29344.47|29344.47|29344.47|0
1650625340000|2022-04-22 11:02:20|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|0
1650625370000|2022-04-22 11:02:50|29322.33|29322.33|29322.33|29322.33|29322.33|29322.33|29322.33|29322.33|0
1650625380000|2022-04-22 11:03:00|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|0
1650625390000|2022-04-22 11:03:10|29336.54|29336.54|29336.54|29336.54|29336.54|29336.54|29336.54|29336.54|0
1650625400000|2022-04-22 11:03:20|29347.61|29347.61|29347.61|29347.61|29347.61|29347.61|29347.61|29347.61|0
1650625430000|2022-04-22 11:03:50|29336.54|29336.54|29336.54|29336.54|29336.54|29336.54|29336.54|29336.54|0
1650625450000|2022-04-22 11:04:10|29331|29331|29331|29331|29331|29331|29331|29331|0
1650625460000|2022-04-22 11:04:20|29319.94|29319.94|29319.94|29319.94|29319.94|29319.94|29319.94|29319.94|0
1650625490000|2022-04-22 11:04:50|29314.4|29314.4|29314.4|29314.4|29314.4|29314.4|29314.4|29314.4|0
1650625560000|2022-04-22 11:06:00|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|0
1650625590000|2022-04-22 11:06:30|29302.4|29302.4|29302.4|29302.4|29302.4|29302.4|29302.4|29302.4|0
1650625610000|2022-04-22 11:06:50|29291.33|29291.33|29307.93|29307.93|29307.93|29307.93|29291.33|29291.33|0
1650625800000|2022-04-22 11:10:00|29324.54|29324.54|29324.54|29324.54|29324.54|29324.54|29324.54|29324.54|0
1650625870000|2022-04-22 11:11:10|29330.07|29330.07|29330.07|29330.07|29330.07|29330.07|29330.07|29330.07|0
1650625880000|2022-04-22 11:11:20|29333.21|29333.21|29333.21|29333.21|29333.21|29333.21|29333.21|29333.21|0
1650625900000|2022-04-22 11:11:40|29330.07|29330.07|29330.07|29330.07|29330.07|29330.07|29330.07|29330.07|0
1650625970000|2022-04-22 11:12:50|29313.47|29313.47|29324.54|29324.54|29324.54|29324.54|29313.47|29313.47|0
1650626030000|2022-04-22 11:13:50|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|0
1650626040000|2022-04-22 11:14:00|29324.54|29324.54|29324.54|29324.54|29324.54|29324.54|29324.54|29324.54|0
1650626080000|2022-04-22 11:14:40|29319|29319|29319|29319|29319|29319|29319|29319|0
1650626140000|2022-04-22 11:15:40|29331.94|29331.94|29331.94|29331.94|29331.94|29331.94|29331.94|29331.94|0
1650626150000|2022-04-22 11:15:50|29320.87|29320.87|29320.87|29320.87|29320.87|29320.87|29320.87|29320.87|0
1650626250000|2022-04-22 11:17:30|29327.33|29327.33|29327.33|29327.33|29327.33|29327.33|29327.33|29327.33|0
1650626270000|2022-04-22 11:17:50|29338.4|29338.4|29338.4|29338.4|29338.4|29338.4|29338.4|29338.4|0
1650626300000|2022-04-22 11:18:20|29343.94|29343.94|29343.94|29343.94|29343.94|29343.94|29343.94|29343.94|0
1650626360000|2022-04-22 11:19:20|29349.47|29349.47|29349.47|29349.47|29349.47|29349.47|29349.47|29349.47|0
1650626370000|2022-04-22 11:19:30|29355.01|29355.01|29348.54|29348.54|29355.01|29355.01|29348.54|29348.54|0
1650626410000|2022-04-22 11:20:10|29342.07|29342.07|29342.07|29342.07|29342.07|29342.07|29342.07|29342.07|0
1650626460000|2022-04-22 11:21:00|29353.14|29353.14|29359.42|29359.42|29359.42|29359.42|29353.14|29353.14|0
1650626470000|2022-04-22 11:21:10|29364.95|29364.95|29364.95|29364.95|29364.95|29364.95|29364.95|29364.95|0
1650626480000|2022-04-22 11:21:20|29368.09|29368.09|29362.56|29362.56|29368.09|29368.09|29362.56|29362.56|0
1650626510000|2022-04-22 11:21:50|29351.49|29351.49|29351.49|29351.49|29351.49|29351.49|29351.49|29351.49|0
1650626570000|2022-04-22 11:22:50|29345.95|29345.95|29345.95|29345.95|29345.95|29345.95|29345.95|29345.95|0
1650626590000|2022-04-22 11:23:10|29342.82|29342.82|29342.82|29342.82|29342.82|29342.82|29342.82|29342.82|0
1650626670000|2022-04-22 11:24:30|29337.28|29337.28|29337.28|29337.28|29337.28|29337.28|29337.28|29337.28|0
1650626690000|2022-04-22 11:24:50|29331.75|29331.75|29331.75|29331.75|29331.75|29331.75|29331.75|29331.75|0
1650626750000|2022-04-22 11:25:50|29337.28|29337.28|29337.28|29337.28|29337.28|29337.28|29337.28|29337.28|0
1650626760000|2022-04-22 11:26:00|29342.82|29342.82|29342.82|29342.82|29342.82|29342.82|29342.82|29342.82|0
1650626780000|2022-04-22 11:26:20|29348.35|29348.35|29348.35|29348.35|29348.35|29348.35|29348.35|29348.35|0
1650626800000|2022-04-22 11:26:40|29359.42|29359.42|29359.42|29359.42|29359.42|29359.42|29359.42|29359.42|0
1650626870000|2022-04-22 11:27:50|29348.35|29348.35|29348.35|29348.35|29348.35|29348.35|29348.35|29348.35|0
1650626880000|2022-04-22 11:28:00|29359.42|29359.42|29359.42|29359.42|29359.42|29359.42|29359.42|29359.42|0
1650626900000|2022-04-22 11:28:20|29353.88|29353.88|29353.88|29353.88|29353.88|29353.88|29353.88|29353.88|0
1650626910000|2022-04-22 11:28:30|29359.42|29359.42|29359.42|29359.42|29359.42|29359.42|29359.42|29359.42|0
1650626930000|2022-04-22 11:28:50|29353.88|29353.88|29353.88|29353.88|29353.88|29353.88|29353.88|29353.88|0
1650626950000|2022-04-22 11:29:10|29364.95|29364.95|29362.56|29362.56|29364.95|29364.95|29359.42|29359.42|0
1650626960000|2022-04-22 11:29:20|29357.02|29357.02|29357.02|29357.02|29357.02|29357.02|29357.02|29357.02|0
1650627010000|2022-04-22 11:30:10|29362.56|29362.56|29362.56|29362.56|29362.56|29362.56|29362.56|29362.56|0
1650627040000|2022-04-22 11:30:40|29373.63|29373.63|29373.63|29373.63|29373.63|29373.63|29373.63|29373.63|0
1650627070000|2022-04-22 11:31:10|29393.03|29393.03|29381.96|29381.96|29393.03|29393.03|29381.96|29381.96|0
1650627080000|2022-04-22 11:31:20|29376.42|29376.42|29376.42|29376.42|29376.42|29376.42|29376.42|29376.42|0
1650627110000|2022-04-22 11:31:50|29365.35|29365.35|29365.35|29365.35|29365.35|29365.35|29365.35|29365.35|0
1650627120000|2022-04-22 11:32:00|29352.42|29352.42|29352.42|29352.42|29352.42|29352.42|29352.42|29352.42|0
1650627170000|2022-04-22 11:32:50|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|0
1650627190000|2022-04-22 11:33:10|29360.35|29360.35|29360.35|29360.35|29360.35|29360.35|29360.35|29360.35|0
1650627200000|2022-04-22 11:33:20|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1650627240000|2022-04-22 11:34:00|29343.75|29343.75|29343.75|29343.75|29343.75|29343.75|29343.75|29343.75|0
1650627250000|2022-04-22 11:34:10|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|0
1650627290000|2022-04-22 11:34:50|29354.82|29354.82|29343.75|29343.75|29354.82|29354.82|29343.75|29343.75|0
1650627300000|2022-04-22 11:35:00|29349.28|29349.28|29352.42|29352.42|29352.42|29352.42|29349.28|29349.28|0
1650627310000|2022-04-22 11:35:10|29346.88|29346.88|29346.88|29346.88|29346.88|29346.88|29346.88|29346.88|0
1650627320000|2022-04-22 11:35:20|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|0
1650627360000|2022-04-22 11:36:00|29360.35|29360.35|29360.35|29360.35|29360.35|29360.35|29360.35|29360.35|0
1650627370000|2022-04-22 11:36:10|29365.89|29365.89|29365.89|29365.89|29365.89|29365.89|29365.89|29365.89|0
1650627410000|2022-04-22 11:36:50|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1650627420000|2022-04-22 11:37:00|29365.89|29365.89|29365.89|29365.89|29365.89|29365.89|29365.89|29365.89|0
1650627470000|2022-04-22 11:37:50|29360.35|29360.35|29379.75|29379.75|29379.75|29379.75|29360.35|29360.35|0
1650627490000|2022-04-22 11:38:10|29385.28|29385.28|29385.28|29385.28|29385.28|29385.28|29385.28|29385.28|0
1650627520000|2022-04-22 11:38:40|29379.75|29379.75|29379.75|29379.75|29379.75|29379.75|29379.75|29379.75|0
1650627530000|2022-04-22 11:38:50|29374.21|29374.21|29380.49|29380.49|29380.49|29380.49|29374.21|29374.21|0
1650627550000|2022-04-22 11:39:10|29386.96|29386.96|29380.49|29380.49|29386.96|29386.96|29380.49|29380.49|0
1650627590000|2022-04-22 11:39:50|29391.56|29391.56|29391.56|29391.56|29391.56|29391.56|29391.56|29391.56|0
1650627670000|2022-04-22 11:41:10|29404.11|29404.11|29404.11|29404.11|29404.11|29404.11|29404.11|29404.11|0
1650627710000|2022-04-22 11:41:50|29398.58|29398.58|29398.58|29398.58|29398.58|29398.58|29398.58|29398.58|0
1650627770000|2022-04-22 11:42:50|29393.04|29393.04|29393.04|29393.04|29393.04|29393.04|29393.04|29393.04|0
1650627890000|2022-04-22 11:44:50|29381.97|29381.97|29387.51|29387.51|29387.51|29387.51|29381.97|29381.97|0
1650627940000|2022-04-22 11:45:40|29393.97|29393.97|29393.97|29393.97|29393.97|29393.97|29393.97|29393.97|0
1650628100000|2022-04-22 11:48:20|29399.51|29399.51|29399.51|29399.51|29399.51|29399.51|29399.51|29399.51|0
1650628350000|2022-04-22 11:52:30|29405.04|29405.04|29410.58|29410.58|29410.58|29410.58|29405.04|29405.04|0
1650628370000|2022-04-22 11:52:50|29405.04|29405.04|29405.04|29405.04|29405.04|29405.04|29405.04|29405.04|0
1650628440000|2022-04-22 11:54:00|29408.18|29408.18|29408.18|29408.18|29408.18|29408.18|29408.18|29408.18|0
1650628450000|2022-04-22 11:54:10|29419.25|29419.25|29419.25|29419.25|29419.25|29419.25|29419.25|29419.25|0
1650628470000|2022-04-22 11:54:30|29424.78|29424.78|29424.78|29424.78|29424.78|29424.78|29424.78|29424.78|0
1650628490000|2022-04-22 11:54:50|29408.18|29408.18|29408.18|29408.18|29408.18|29408.18|29408.18|29408.18|0
1650628520000|2022-04-22 11:55:20|29405.04|29405.04|29405.04|29405.04|29405.04|29405.04|29405.04|29405.04|0
1650628540000|2022-04-22 11:55:40|29411.51|29411.51|29411.51|29411.51|29411.51|29411.51|29411.51|29411.51|0
1650628550000|2022-04-22 11:55:50|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|0
1650628610000|2022-04-22 11:56:50|29394.9|29394.9|29394.9|29394.9|29394.9|29394.9|29394.9|29394.9|0
1650628630000|2022-04-22 11:57:10|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|0
1650628730000|2022-04-22 11:58:50|29411.51|29411.51|29400.44|29400.44|29411.51|29411.51|29400.44|29400.44|0
1650628890000|2022-04-22 12:01:30|29417.04|29417.04|29417.04|29417.04|29417.04|29417.04|29417.04|29417.04|0
1650628910000|2022-04-22 12:01:50|29428.11|29428.11|29417.04|29417.04|29428.11|29428.11|29417.04|29417.04|0
1650628930000|2022-04-22 12:02:10|29433.65|29433.65|29433.65|29433.65|29433.65|29433.65|29433.65|29433.65|0
1650628970000|2022-04-22 12:02:50|29422.58|29422.58|29417.04|29417.04|29428.11|29428.11|29417.04|29417.04|0
1650629030000|2022-04-22 12:03:50|29428.11|29428.11|29428.11|29428.11|29433.65|29433.65|29428.11|29428.11|0
1650629050000|2022-04-22 12:04:10|29434.39|29434.39|29434.39|29434.39|29434.39|29434.39|29434.39|29434.39|0
1650629060000|2022-04-22 12:04:20|29445.46|29445.46|29445.46|29445.46|29445.46|29445.46|29445.46|29445.46|0
1650629080000|2022-04-22 12:04:40|29438.99|29438.99|29438.99|29438.99|29438.99|29438.99|29438.99|29438.99|0
1650629090000|2022-04-22 12:04:50|29433.46|29433.46|29433.46|29433.46|29433.46|29433.46|29433.46|29433.46|0
1650629120000|2022-04-22 12:05:20|29438.99|29438.99|29438.99|29438.99|29438.99|29438.99|29438.99|29438.99|0
1650629150000|2022-04-22 12:05:50|29433.46|29433.46|29422.39|29422.39|29433.46|29433.46|29422.39|29422.39|0
1650629200000|2022-04-22 12:06:40|29416.85|29416.85|29416.85|29416.85|29416.85|29416.85|29416.85|29416.85|0
1650629210000|2022-04-22 12:06:50|29411.32|29411.32|29411.32|29411.32|29411.32|29411.32|29411.32|29411.32|0
1650629240000|2022-04-22 12:07:20|29427.92|29427.92|29434.2|29434.2|29434.2|29434.2|29427.92|29427.92|0
1650629270000|2022-04-22 12:07:50|29417.59|29417.59|29417.59|29417.59|29417.59|29417.59|29417.59|29417.59|0
1650629290000|2022-04-22 12:08:10|29411.13|29411.13|29404.66|29404.66|29411.13|29411.13|29404.66|29404.66|0
1650629320000|2022-04-22 12:08:40|29410.2|29410.2|29415.73|29415.73|29415.73|29415.73|29410.2|29410.2|0
1650629330000|2022-04-22 12:08:50|29404.66|29404.66|29404.66|29404.66|29404.66|29404.66|29404.66|29404.66|0
1650629550000|2022-04-22 12:12:30|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|0
1650629580000|2022-04-22 12:13:00|29426.8|29426.8|29426.8|29426.8|29426.8|29426.8|29426.8|29426.8|0
1650629600000|2022-04-22 12:13:20|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|0
1650629660000|2022-04-22 12:14:20|29432.33|29432.33|29432.33|29432.33|29432.33|29432.33|29432.33|29432.33|0
1650629710000|2022-04-22 12:15:10|29425.87|29425.87|29419.4|29419.4|29425.87|29425.87|29419.4|29419.4|0
1650629750000|2022-04-22 12:15:50|29413.87|29413.87|29413.87|29413.87|29413.87|29413.87|29413.87|29413.87|0
1650629820000|2022-04-22 12:17:00|29436.01|29436.01|29436.01|29436.01|29436.01|29436.01|29436.01|29436.01|0
1650629830000|2022-04-22 12:17:10|29432.87|29432.87|29437.66|29437.66|29437.66|29437.66|29429.73|29429.73|0
1650629900000|2022-04-22 12:18:20|29432.13|29432.13|29432.13|29432.13|29432.13|29432.13|29432.13|29432.13|0
1650629970000|2022-04-22 12:19:30|29437.66|29437.66|29437.66|29437.66|29437.66|29437.66|29437.66|29437.66|0
1650630050000|2022-04-22 12:20:50|29431.2|29431.2|29431.2|29431.2|29431.2|29431.2|29431.2|29431.2|0
1650630060000|2022-04-22 12:21:00|29425.66|29425.66|29420.13|29420.13|29425.66|29425.66|29420.13|29420.13|0
1650630100000|2022-04-22 12:21:40|29431.2|29431.2|29431.2|29431.2|29431.2|29431.2|29431.2|29431.2|0
1650630180000|2022-04-22 12:23:00|29444.13|29444.13|29444.13|29444.13|29444.13|29444.13|29444.13|29444.13|0
1650630200000|2022-04-22 12:23:20|29449.66|29449.66|29444.13|29444.13|29449.66|29449.66|29444.13|29444.13|0
1650630230000|2022-04-22 12:23:50|29437.66|29437.66|29437.66|29437.66|29437.66|29437.66|29437.66|29437.66|0
1650630260000|2022-04-22 12:24:20|29432.13|29432.13|29432.13|29432.13|29432.13|29432.13|29432.13|29432.13|0
1650630290000|2022-04-22 12:24:50|29421.06|29421.06|29421.06|29421.06|29421.06|29421.06|29421.06|29421.06|0
1650630350000|2022-04-22 12:25:50|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|0
1650630410000|2022-04-22 12:26:50|29415.52|29415.52|29415.52|29415.52|29415.52|29415.52|29415.52|29415.52|0
1650630450000|2022-04-22 12:27:30|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|0
1650630480000|2022-04-22 12:28:00|29421.06|29421.06|29421.06|29421.06|29421.06|29421.06|29421.06|29421.06|0
1650630490000|2022-04-22 12:28:10|29415.52|29415.52|29415.52|29415.52|29415.52|29415.52|29415.52|29415.52|0
1650630520000|2022-04-22 12:28:40|29409.99|29409.99|29409.99|29409.99|29409.99|29409.99|29409.99|29409.99|0
1650630690000|2022-04-22 12:31:30|29415.52|29415.52|29415.52|29415.52|29415.52|29415.52|29415.52|29415.52|0
1650630800000|2022-04-22 12:33:20|29421.06|29421.06|29426.59|29426.59|29426.59|29426.59|29421.06|29421.06|0
1650630830000|2022-04-22 12:33:50|29421.06|29421.06|29421.06|29421.06|29421.06|29421.06|29421.06|29421.06|0
1650630940000|2022-04-22 12:35:40|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|0
1650630990000|2022-04-22 12:36:30|29414.04|29414.04|29414.04|29414.04|29414.04|29414.04|29414.04|29414.04|0
1650631140000|2022-04-22 12:39:00|29419.58|29419.58|29419.58|29419.58|29419.58|29419.58|29419.58|29419.58|0
1650631160000|2022-04-22 12:39:20|29425.11|29425.11|29425.11|29425.11|29425.11|29425.11|29425.11|29425.11|0
1650631180000|2022-04-22 12:39:40|29421.97|29421.97|29421.97|29421.97|29421.97|29421.97|29421.97|29421.97|0
1650631190000|2022-04-22 12:39:50|29410.9|29410.9|29410.9|29410.9|29410.9|29410.9|29410.9|29410.9|0
1650631200000|2022-04-22 12:40:00|29414.04|29414.04|29414.04|29414.04|29414.04|29414.04|29414.04|29414.04|0
1650631250000|2022-04-22 12:40:50|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|0
1650631280000|2022-04-22 12:41:20|29413.11|29413.11|29413.11|29413.11|29413.11|29413.11|29413.11|29413.11|0
1650631370000|2022-04-22 12:42:50|29402.04|29402.04|29402.04|29402.04|29402.04|29402.04|29402.04|29402.04|0
1650631410000|2022-04-22 12:43:30|29405.18|29405.18|29405.18|29405.18|29405.18|29405.18|29405.18|29405.18|0
1650631430000|2022-04-22 12:43:50|29411.64|29411.64|29418.11|29418.11|29418.11|29418.11|29411.64|29411.64|0
1650631470000|2022-04-22 12:44:30|29423.65|29423.65|29423.65|29423.65|29423.65|29423.65|29423.65|29423.65|0
1650631530000|2022-04-22 12:45:30|29434.72|29434.72|29434.72|29434.72|29434.72|29434.72|29434.72|29434.72|0
1650631550000|2022-04-22 12:45:50|29429.18|29429.18|29429.18|29429.18|29429.18|29429.18|29429.18|29429.18|0
1650631560000|2022-04-22 12:46:00|29422.71|29422.71|29422.71|29422.71|29422.71|29422.71|29422.71|29422.71|0
1650631580000|2022-04-22 12:46:20|29417.18|29417.18|29411.64|29411.64|29417.18|29417.18|29411.64|29411.64|0
1650631630000|2022-04-22 12:47:10|29398.71|29398.71|29398.71|29398.71|29398.71|29398.71|29398.71|29398.71|0
1650631640000|2022-04-22 12:47:20|29392.25|29392.25|29392.25|29392.25|29392.25|29392.25|29392.25|29392.25|0
1650631750000|2022-04-22 12:49:10|29397.78|29397.78|29397.78|29397.78|29397.78|29397.78|29397.78|29397.78|0
1650631840000|2022-04-22 12:50:40|29392.25|29392.25|29392.25|29392.25|29392.25|29392.25|29392.25|29392.25|0
1650631920000|2022-04-22 12:52:00|29397.78|29397.78|29397.78|29397.78|29397.78|29397.78|29397.78|29397.78|0
1650631980000|2022-04-22 12:53:00|29408.85|29408.85|29408.85|29408.85|29408.85|29408.85|29408.85|29408.85|0
1650632000000|2022-04-22 12:53:20|29403.32|29403.32|29403.32|29403.32|29403.32|29403.32|29403.32|29403.32|0
1650632040000|2022-04-22 12:54:00|29414.39|29414.39|29414.39|29414.39|29414.39|29414.39|29414.39|29414.39|0
1650632060000|2022-04-22 12:54:20|29419.92|29419.92|29419.92|29419.92|29419.92|29419.92|29419.92|29419.92|0
1650632090000|2022-04-22 12:54:50|29408.85|29408.85|29408.85|29408.85|29408.85|29408.85|29408.85|29408.85|0
1650632100000|2022-04-22 12:55:00|29402.38|29402.38|29402.38|29402.38|29402.38|29402.38|29402.38|29402.38|0
1650632140000|2022-04-22 12:55:40|29396.85|29396.85|29396.85|29396.85|29396.85|29396.85|29396.85|29396.85|0
1650632150000|2022-04-22 12:55:50|29383.92|29383.92|29370.05|29370.05|29383.92|29383.92|29370.05|29370.05|0
1650632160000|2022-04-22 12:56:00|29363.59|29363.59|29363.59|29363.59|29363.59|29363.59|29363.59|29363.59|0
1650632190000|2022-04-22 12:56:30|29357.12|29357.12|29344.19|29344.19|29357.12|29357.12|29344.19|29344.19|0
1650632200000|2022-04-22 12:56:40|29350.65|29350.65|29363.59|29363.59|29363.59|29363.59|29350.65|29350.65|0
1650632210000|2022-04-22 12:56:50|29358.05|29358.05|29358.05|29358.05|29358.05|29358.05|29358.05|29358.05|0
1650632280000|2022-04-22 12:58:00|29345.12|29345.12|29339.58|29339.58|29345.12|29345.12|29339.58|29339.58|0
1650632410000|2022-04-22 13:00:10|29346.05|29346.05|29346.05|29346.05|29346.05|29346.05|29346.05|29346.05|0
1650632430000|2022-04-22 13:00:30|29340.52|29340.52|29343.65|29343.65|29343.65|29343.65|29340.52|29340.52|0
1650632440000|2022-04-22 13:00:40|29354.72|29354.72|29349.19|29349.19|29354.72|29354.72|29349.19|29349.19|0
1650632450000|2022-04-22 13:00:50|29352.33|29352.33|29352.33|29352.33|29352.33|29352.33|29352.33|29352.33|0
1650632480000|2022-04-22 13:01:20|29346.79|29346.79|29346.79|29346.79|29346.79|29346.79|29346.79|29346.79|0
1650632500000|2022-04-22 13:01:40|29352.33|29352.33|29352.33|29352.33|29352.33|29352.33|29352.33|29352.33|0
1650632510000|2022-04-22 13:01:50|29341.26|29341.26|29341.26|29341.26|29341.26|29341.26|29341.26|29341.26|0
1650632550000|2022-04-22 13:02:30|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|0
1650632580000|2022-04-22 13:03:00|29349.19|29349.19|29349.19|29349.19|29349.19|29349.19|29349.19|29349.19|0
1650632590000|2022-04-22 13:03:10|29354.72|29354.72|29354.72|29354.72|29354.72|29354.72|29354.72|29354.72|0
1650632670000|2022-04-22 13:04:30|29343.65|29343.65|29343.65|29343.65|29343.65|29343.65|29343.65|29343.65|0
1650632840000|2022-04-22 13:07:20|29349.19|29349.19|29349.19|29349.19|29349.19|29349.19|29349.19|29349.19|0
1650632850000|2022-04-22 13:07:30|29343.65|29343.65|29343.65|29343.65|29343.65|29343.65|29343.65|29343.65|0
1650632890000|2022-04-22 13:08:10|29337.19|29337.19|29324.26|29324.26|29337.19|29337.19|29311.32|29311.32|0
1650632900000|2022-04-22 13:08:20|29321.12|29321.12|29334.05|29334.05|29334.05|29334.05|29321.12|29321.12|0
1650632930000|2022-04-22 13:08:50|29321.12|29321.12|29327.58|29327.58|29327.58|29327.58|29321.12|29321.12|0
1650632960000|2022-04-22 13:09:20|29322.05|29322.05|29322.05|29322.05|29322.05|29322.05|29322.05|29322.05|0
1650632990000|2022-04-22 13:09:50|29333.12|29333.12|29333.12|29333.12|29333.12|29333.12|29333.12|29333.12|0
1650633000000|2022-04-22 13:10:00|29344.19|29344.19|29344.19|29344.19|29344.19|29344.19|29344.19|29344.19|0
1650633010000|2022-04-22 13:10:10|29338.65|29338.65|29338.65|29338.65|29338.65|29338.65|29338.65|29338.65|0
1650633020000|2022-04-22 13:10:20|29332.38|29332.38|29332.38|29332.38|29332.38|29332.38|29332.38|29332.38|0
1650633040000|2022-04-22 13:10:40|29321.31|29321.31|29321.31|29321.31|29321.31|29321.31|29321.31|29321.31|0
1650633200000|2022-04-22 13:13:20|29326.84|29326.84|29326.84|29326.84|29326.84|29326.84|29326.84|29326.84|0
1650633220000|2022-04-22 13:13:40|29321.31|29321.31|29321.31|29321.31|29321.31|29321.31|29321.31|29321.31|0
1650633230000|2022-04-22 13:13:50|29314.84|29314.84|29314.84|29314.84|29314.84|29314.84|29314.84|29314.84|0
1650633310000|2022-04-22 13:15:10|29320.38|29320.38|29320.38|29320.38|29320.38|29320.38|29320.38|29320.38|0
1650633370000|2022-04-22 13:16:10|29303.77|29303.77|29303.77|29303.77|29303.77|29303.77|29303.77|29303.77|0
1650633390000|2022-04-22 13:16:30|29309.31|29309.31|29309.31|29309.31|29309.31|29309.31|29309.31|29309.31|0
1650633410000|2022-04-22 13:16:50|29296.37|29296.37|29296.37|29296.37|29296.37|29296.37|29296.37|29296.37|0
1650633490000|2022-04-22 13:18:10|29285.31|29285.31|29296.37|29296.37|29296.37|29296.37|29285.31|29285.31|0
1650633510000|2022-04-22 13:18:30|29290.84|29290.84|29290.84|29290.84|29290.84|29290.84|29290.84|29290.84|0
1650633580000|2022-04-22 13:19:40|29301.91|29301.91|29307.44|29307.44|29307.44|29307.44|29301.91|29301.91|0
1650633650000|2022-04-22 13:20:50|29301.91|29301.91|29301.91|29301.91|29301.91|29301.91|29301.91|29301.91|0
1650633790000|2022-04-22 13:23:10|29313.72|29313.72|29313.72|29313.72|29313.72|29313.72|29313.72|29313.72|0
1650633910000|2022-04-22 13:25:10|29320.19|29320.19|29320.19|29320.19|29320.19|29320.19|29320.19|29320.19|0
1650634060000|2022-04-22 13:27:40|29314.65|29314.65|29314.65|29314.65|29314.65|29314.65|29314.65|29314.65|0
1650634090000|2022-04-22 13:28:10|29317.79|29317.79|29317.79|29317.79|29317.79|29317.79|29317.79|29317.79|0
1650634170000|2022-04-22 13:29:30|29312.25|29312.25|29312.25|29312.25|29312.25|29312.25|29312.25|29312.25|0
1650634200000|2022-04-22 13:30:00|29317.79|29317.79|29317.79|29317.79|29317.79|29317.79|29317.79|29317.79|0
1650634210000|2022-04-22 13:30:10|29311.32|29311.32|29311.32|29311.32|29311.32|29311.32|29311.32|29311.32|0
1650634230000|2022-04-22 13:30:30|29316.86|29316.86|29322.39|29322.39|29322.39|29322.39|29316.86|29316.86|0
1650634240000|2022-04-22 13:30:40|29327.93|29327.93|29327.93|29327.93|29327.93|29327.93|29327.93|29327.93|0
1650634250000|2022-04-22 13:30:50|29322.39|29322.39|29322.39|29322.39|29322.39|29322.39|29322.39|29322.39|0
1650634270000|2022-04-22 13:31:10|29327.93|29327.93|29322.39|29322.39|29327.93|29327.93|29322.39|29322.39|0
1650634290000|2022-04-22 13:31:30|29327.93|29327.93|29340.86|29340.86|29340.86|29340.86|29327.93|29327.93|0
1650634320000|2022-04-22 13:32:00|29335.32|29335.32|29335.32|29335.32|29335.32|29335.32|29335.32|29335.32|0
1650634340000|2022-04-22 13:32:20|29329.79|29329.79|29335.32|29335.32|29335.32|29335.32|29329.79|29329.79|0
1650634350000|2022-04-22 13:32:30|29329.79|29329.79|29329.79|29329.79|29329.79|29329.79|29329.79|29329.79|0
1650634360000|2022-04-22 13:32:40|29340.86|29340.86|29351.93|29351.93|29351.93|29351.93|29340.86|29340.86|0
1650634370000|2022-04-22 13:32:50|29340.86|29340.86|29335.32|29335.32|29340.86|29340.86|29335.32|29335.32|0
1650634390000|2022-04-22 13:33:10|29340.86|29340.86|29340.86|29340.86|29340.86|29340.86|29340.86|29340.86|0
1650634460000|2022-04-22 13:34:20|29346.39|29346.39|29340.86|29340.86|29346.39|29346.39|29340.86|29340.86|0
1650634490000|2022-04-22 13:34:50|29335.32|29335.32|29335.32|29335.32|29335.32|29335.32|29335.32|29335.32|0
1650634500000|2022-04-22 13:35:00|29329.79|29329.79|29318.72|29318.72|29329.79|29329.79|29318.72|29318.72|0
1650634510000|2022-04-22 13:35:10|29313.19|29313.19|29313.19|29313.19|29313.19|29313.19|29313.19|29313.19|0
1650634540000|2022-04-22 13:35:40|29307.65|29307.65|29307.65|29307.65|29307.65|29307.65|29307.65|29307.65|0
1650634550000|2022-04-22 13:35:50|29296.58|29296.58|29272.96|29272.96|29296.58|29296.58|29272.96|29272.96|0
1650634560000|2022-04-22 13:36:00|29269.82|29269.82|29269.08|29269.08|29269.82|29269.82|29252.48|29252.48|0
1650634590000|2022-04-22 13:36:30|29265.95|29265.95|29263.55|29263.55|29269.08|29269.08|29258.01|29258.01|0
1650634620000|2022-04-22 13:37:00|29252.48|29252.48|29255.62|29255.62|29255.62|29255.62|29252.48|29252.48|0
1650634640000|2022-04-22 13:37:20|29249.34|29249.34|29249.34|29249.34|29249.34|29249.34|29249.34|29249.34|0
1650634670000|2022-04-22 13:37:50|29254.88|29254.88|29254.88|29254.88|29254.88|29254.88|29254.88|29254.88|0
1650634710000|2022-04-22 13:38:30|29249.34|29249.34|29227.2|29227.2|29249.34|29249.34|29227.2|29227.2|0
1650634720000|2022-04-22 13:38:40|29232.74|29232.74|29232.74|29232.74|29232.74|29232.74|29232.74|29232.74|0
1650634730000|2022-04-22 13:38:50|29238.27|29238.27|29249.34|29249.34|29249.34|29249.34|29232.74|29232.74|0
1650634760000|2022-04-22 13:39:20|29254.88|29254.88|29260.41|29260.41|29260.41|29260.41|29254.88|29254.88|0
1650634770000|2022-04-22 13:39:30|29241.01|29241.01|29241.01|29241.01|29241.01|29241.01|29241.01|29241.01|0
1650634780000|2022-04-22 13:39:40|29237.87|29237.87|29245.81|29245.81|29245.81|29245.81|29237.87|29237.87|0
1650634790000|2022-04-22 13:39:50|29251.34|29251.34|29245.81|29245.81|29251.34|29251.34|29245.81|29245.81|0
1650634800000|2022-04-22 13:40:00|29251.34|29251.34|29240.27|29240.27|29251.34|29251.34|29240.27|29240.27|0
1650634810000|2022-04-22 13:40:10|29251.34|29251.34|29251.34|29251.34|29251.34|29251.34|29245.81|29245.81|0
1650634820000|2022-04-22 13:40:20|29245.81|29245.81|29245.81|29245.81|29251.34|29251.34|29240.27|29240.27|0
1650634830000|2022-04-22 13:40:30|29251.34|29251.34|29245.81|29245.81|29251.34|29251.34|29240.27|29240.27|0
1650634850000|2022-04-22 13:40:50|29240.27|29240.27|29240.27|29240.27|29240.27|29240.27|29240.27|29240.27|0
1650634860000|2022-04-22 13:41:00|29251.34|29251.34|29245.81|29245.81|29251.34|29251.34|29245.81|29245.81|0
1650634870000|2022-04-22 13:41:10|29240.27|29240.27|29245.81|29245.81|29245.81|29245.81|29240.27|29240.27|0
1650634880000|2022-04-22 13:41:20|29240.27|29240.27|29234.74|29234.74|29240.27|29240.27|29229.2|29229.2|0
1650634890000|2022-04-22 13:41:30|29240.27|29240.27|29245.81|29245.81|29245.81|29245.81|29229.2|29229.2|0
1650634900000|2022-04-22 13:41:40|29240.27|29240.27|29240.27|29240.27|29240.27|29240.27|29240.27|29240.27|0
1650634910000|2022-04-22 13:41:50|29229.2|29229.2|29223.67|29223.67|29229.2|29229.2|29223.67|29223.67|0
1650634920000|2022-04-22 13:42:00|29218.13|29218.13|29211.67|29211.67|29218.13|29218.13|29211.67|29211.67|0
1650634930000|2022-04-22 13:42:10|29200.6|29200.6|29195.06|29195.06|29200.6|29200.6|29195.06|29195.06|0
1650634940000|2022-04-22 13:42:20|29200.6|29200.6|29200.6|29200.6|29200.6|29200.6|29200.6|29200.6|0
1650634950000|2022-04-22 13:42:30|29208.53|29208.53|29208.53|29208.53|29208.53|29208.53|29208.53|29208.53|0
1650634960000|2022-04-22 13:42:40|29202.99|29202.99|29202.99|29202.99|29202.99|29202.99|29202.99|29202.99|0
1650634970000|2022-04-22 13:42:50|29197.46|29197.46|29197.46|29197.46|29197.46|29197.46|29197.46|29197.46|0
1650634990000|2022-04-22 13:43:10|29191.92|29191.92|29188.79|29188.79|29191.92|29191.92|29188.79|29188.79|0
1650635000000|2022-04-22 13:43:20|29183.25|29183.25|29183.25|29183.25|29183.25|29183.25|29183.25|29183.25|0
1650635010000|2022-04-22 13:43:30|29176.79|29176.79|29176.79|29176.79|29176.79|29176.79|29176.79|29176.79|0
1650635020000|2022-04-22 13:43:40|29182.32|29182.32|29182.32|29182.32|29182.32|29182.32|29182.32|29182.32|0
1650635040000|2022-04-22 13:44:00|29176.79|29176.79|29176.79|29176.79|29176.79|29176.79|29176.79|29176.79|0
1650635060000|2022-04-22 13:44:20|29170.32|29170.32|29170.32|29170.32|29170.32|29170.32|29170.32|29170.32|0
1650635080000|2022-04-22 13:44:40|29175.85|29175.85|29186.92|29186.92|29186.92|29186.92|29175.85|29175.85|0
1650635110000|2022-04-22 13:45:10|29192.46|29192.46|29273.69|29273.69|29273.69|29273.69|29192.46|29192.46|0
1650635120000|2022-04-22 13:45:20|29262.62|29262.62|29273.69|29273.69|29273.69|29273.69|29262.62|29262.62|0
1650635170000|2022-04-22 13:46:10|29260.75|29260.75|29260.75|29260.75|29260.75|29260.75|29260.75|29260.75|0
1650635180000|2022-04-22 13:46:20|29251.34|29251.34|29256.88|29256.88|29256.88|29256.88|29251.34|29251.34|0
1650635200000|2022-04-22 13:46:40|29262.41|29262.41|29267.94|29267.94|29267.94|29267.94|29262.41|29262.41|0
1650635230000|2022-04-22 13:47:10|29256.88|29256.88|29256.88|29256.88|29256.88|29256.88|29256.88|29256.88|0
1650635270000|2022-04-22 13:47:50|29251.34|29251.34|29251.34|29251.34|29251.34|29251.34|29251.34|29251.34|0
1650635280000|2022-04-22 13:48:00|29234.74|29234.74|29234.74|29234.74|29234.74|29234.74|29234.74|29234.74|0
1650635290000|2022-04-22 13:48:10|29240.27|29240.27|29240.27|29240.27|29240.27|29240.27|29240.27|29240.27|0
1650635300000|2022-04-22 13:48:20|29233.8|29233.8|29233.8|29233.8|29233.8|29233.8|29233.8|29233.8|0
1650635310000|2022-04-22 13:48:30|29239.34|29239.34|29211.67|29211.67|29239.34|29239.34|29211.67|29211.67|0
1650635320000|2022-04-22 13:48:40|29200.6|29200.6|29200.6|29200.6|29200.6|29200.6|29200.6|29200.6|0
1650635330000|2022-04-22 13:48:50|29206.13|29206.13|29200.6|29200.6|29206.13|29206.13|29200.6|29200.6|0
1650635340000|2022-04-22 13:49:00|29194.13|29194.13|29194.13|29194.13|29194.13|29194.13|29194.13|29194.13|0
1650635350000|2022-04-22 13:49:10|29200.6|29200.6|29200.6|29200.6|29200.6|29200.6|29200.6|29200.6|0
1650635380000|2022-04-22 13:49:40|29206.13|29206.13|29211.67|29211.67|29211.67|29211.67|29206.13|29206.13|0
1650635410000|2022-04-22 13:50:10|29195.06|29195.06|29195.06|29195.06|29195.06|29195.06|29195.06|29195.06|0
1650635420000|2022-04-22 13:50:20|29200.6|29200.6|29211.67|29211.67|29211.67|29211.67|29200.6|29200.6|0
1650635430000|2022-04-22 13:50:30|29206.13|29206.13|29206.13|29206.13|29206.13|29206.13|29206.13|29206.13|0
1650635450000|2022-04-22 13:50:50|29199.86|29199.86|29199.86|29199.86|29199.86|29199.86|29199.86|29199.86|0
1650635460000|2022-04-22 13:51:00|29172.18|29172.18|29172.18|29172.18|29172.18|29172.18|29172.18|29172.18|0
1650635470000|2022-04-22 13:51:10|29169.04|29169.04|29146.91|29146.91|29169.04|29169.04|29146.91|29146.91|0
1650635510000|2022-04-22 13:51:50|29152.44|29152.44|29163.51|29163.51|29163.51|29163.51|29152.44|29152.44|0
1650635550000|2022-04-22 13:52:30|29157.97|29157.97|29152.44|29152.44|29157.97|29157.97|29152.44|29152.44|0
1650635570000|2022-04-22 13:52:50|29146.91|29146.91|29146.91|29146.91|29146.91|29146.91|29146.91|29146.91|0
1650635590000|2022-04-22 13:53:10|29141.37|29141.37|29141.37|29141.37|29141.37|29141.37|29141.37|29141.37|0
1650635600000|2022-04-22 13:53:20|29146.91|29146.91|29146.91|29146.91|29146.91|29146.91|29146.91|29146.91|0
1650635640000|2022-04-22 13:54:00|29141.37|29141.37|29141.37|29141.37|29141.37|29141.37|29141.37|29141.37|0
1650635670000|2022-04-22 13:54:30|29124.77|29124.77|29124.77|29124.77|29124.77|29124.77|29124.77|29124.77|0
1650635690000|2022-04-22 13:54:50|29130.3|29130.3|29130.3|29130.3|29130.3|29130.3|29130.3|29130.3|0
1650635710000|2022-04-22 13:55:10|29119.23|29119.23|29124.77|29124.77|29124.77|29124.77|29119.23|29119.23|0
1650635720000|2022-04-22 13:55:20|29119.23|29119.23|29119.23|29119.23|29119.23|29119.23|29119.23|29119.23|0
1650635750000|2022-04-22 13:55:50|29125.7|29125.7|29125.7|29125.7|29125.7|29125.7|29125.7|29125.7|0
1650635770000|2022-04-22 13:56:10|29120.16|29120.16|29120.16|29120.16|29120.16|29120.16|29120.16|29120.16|0
1650635800000|2022-04-22 13:56:40|29125.7|29125.7|29125.7|29125.7|29131.23|29131.23|29125.7|29125.7|0
1650635810000|2022-04-22 13:56:50|29114.63|29114.63|29114.63|29114.63|29114.63|29114.63|29114.63|29114.63|0
1650635820000|2022-04-22 13:57:00|29111.49|29111.49|29111.49|29111.49|29111.49|29111.49|29111.49|29111.49|0
1650635850000|2022-04-22 13:57:30|29122.56|29122.56|29128.09|29128.09|29128.09|29128.09|29122.56|29122.56|0
1650635860000|2022-04-22 13:57:40|29105.96|29105.96|29111.49|29111.49|29111.49|29111.49|29105.96|29105.96|0
1650635870000|2022-04-22 13:57:50|29122.56|29122.56|29122.56|29122.56|29122.56|29122.56|29122.56|29122.56|0
1650635910000|2022-04-22 13:58:30|29128.09|29128.09|29128.09|29128.09|29128.09|29128.09|29128.09|29128.09|0
1650635920000|2022-04-22 13:58:40|29117.03|29117.03|29111.49|29111.49|29117.03|29117.03|29111.49|29111.49|0
1650635940000|2022-04-22 13:59:00|29100.42|29100.42|29100.42|29100.42|29100.42|29100.42|29100.42|29100.42|0
1650635970000|2022-04-22 13:59:30|29094.89|29094.89|29089.35|29089.35|29094.89|29094.89|29089.35|29089.35|0
1650635980000|2022-04-22 13:59:40|29095.82|29095.82|29095.82|29095.82|29095.82|29095.82|29095.82|29095.82|0
1650635990000|2022-04-22 13:59:50|29101.35|29101.35|29101.35|29101.35|29101.35|29101.35|29101.35|29101.35|0
1650636060000|2022-04-22 14:01:00|29174.63|29174.63|29187.37|29187.37|29187.37|29187.37|29174.63|29174.63|0
1650636070000|2022-04-22 14:01:10|29180.91|29180.91|29180.91|29180.91|29180.91|29180.91|29180.91|29180.91|0
1650636080000|2022-04-22 14:01:20|29169.84|29169.84|29169.84|29169.84|29169.84|29169.84|29169.84|29169.84|0
1650636100000|2022-04-22 14:01:40|29180.91|29180.91|29180.91|29180.91|29180.91|29180.91|29180.91|29180.91|0
1650636120000|2022-04-22 14:02:00|29174.44|29174.44|29171.3|29171.3|29174.44|29174.44|29171.3|29171.3|0
1650636130000|2022-04-22 14:02:10|29165.77|29165.77|29171.3|29171.3|29176.84|29176.84|29165.77|29165.77|0
1650636140000|2022-04-22 14:02:20|29165.77|29165.77|29165.77|29165.77|29165.77|29165.77|29165.77|29165.77|0
1650636170000|2022-04-22 14:02:50|29171.3|29171.3|29171.3|29171.3|29171.3|29171.3|29171.3|29171.3|0
1650636180000|2022-04-22 14:03:00|29165.77|29165.77|29160.24|29160.24|29165.77|29165.77|29160.24|29160.24|0
1650636190000|2022-04-22 14:03:10|29165.77|29165.77|29165.77|29165.77|29165.77|29165.77|29165.77|29165.77|0
1650636260000|2022-04-22 14:04:20|29171.3|29171.3|29182.37|29182.37|29182.37|29182.37|29171.3|29171.3|0
1650636270000|2022-04-22 14:04:30|29198.98|29198.98|29198.98|29198.98|29198.98|29198.98|29198.98|29198.98|0
1650636310000|2022-04-22 14:05:10|29204.51|29204.51|29198.98|29198.98|29204.51|29204.51|29198.98|29198.98|0
1650636330000|2022-04-22 14:05:30|29216.51|29216.51|29219.65|29219.65|29219.65|29219.65|29216.51|29216.51|0
1650636340000|2022-04-22 14:05:40|29236.26|29236.26|29230.72|29230.72|29236.26|29236.26|29230.72|29230.72|0
1650636350000|2022-04-22 14:05:50|29247.33|29247.33|29259.33|29259.33|29259.33|29259.33|29247.33|29247.33|0
1650636370000|2022-04-22 14:06:10|29253.79|29253.79|29253.79|29253.79|29253.79|29253.79|29253.79|29253.79|0
1650636380000|2022-04-22 14:06:20|29248.26|29248.26|29242.72|29242.72|29248.26|29248.26|29242.72|29242.72|0
1650636390000|2022-04-22 14:06:30|29245.86|29245.86|29249|29249|29249|29249|29245.86|29245.86|0
1650636410000|2022-04-22 14:06:50|29237.93|29237.93|29237.93|29237.93|29237.93|29237.93|29237.93|29237.93|0
1650636420000|2022-04-22 14:07:00|29243.46|29243.46|29243.46|29243.46|29243.46|29243.46|29243.46|29243.46|0
1650636430000|2022-04-22 14:07:10|29254.53|29254.53|29254.53|29254.53|29254.53|29254.53|29254.53|29254.53|0
1650636440000|2022-04-22 14:07:20|29249|29249|29249|29249|29249|29249|29249|29249|0
1650636470000|2022-04-22 14:07:50|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|0
1650636490000|2022-04-22 14:08:10|29251.39|29251.39|29251.39|29251.39|29251.39|29251.39|29251.39|29251.39|0
1650636510000|2022-04-22 14:08:30|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|0
1650636530000|2022-04-22 14:08:50|29240.33|29240.33|29240.33|29240.33|29240.33|29240.33|29240.33|29240.33|0
1650636540000|2022-04-22 14:09:00|29233.86|29233.86|29244.93|29244.93|29244.93|29244.93|29233.86|29233.86|0
1650636550000|2022-04-22 14:09:10|29239.39|29239.39|29239.39|29239.39|29239.39|29239.39|29239.39|29239.39|0
1650636600000|2022-04-22 14:10:00|29236.26|29236.26|29229.79|29229.79|29236.26|29236.26|29229.79|29229.79|0
1650636610000|2022-04-22 14:10:10|29206.72|29206.72|29206.72|29206.72|29206.72|29206.72|29206.72|29206.72|0
1650636650000|2022-04-22 14:10:50|29234.39|29234.39|29234.39|29234.39|29234.39|29234.39|29234.39|29234.39|0
1650636660000|2022-04-22 14:11:00|29239.93|29239.93|29239.93|29239.93|29239.93|29239.93|29239.93|29239.93|0
1650636670000|2022-04-22 14:11:10|29246.2|29246.2|29249.34|29249.34|29249.34|29249.34|29246.2|29246.2|0
1650636730000|2022-04-22 14:12:10|29265.95|29265.95|29271.48|29271.48|29271.48|29271.48|29260.41|29260.41|0
1650636750000|2022-04-22 14:12:30|29254.88|29254.88|29254.88|29254.88|29254.88|29254.88|29254.88|29254.88|0
1650636760000|2022-04-22 14:12:40|29243.81|29243.81|29243.81|29243.81|29243.81|29243.81|29243.81|29243.81|0
1650636800000|2022-04-22 14:13:20|29238.27|29238.27|29232.74|29232.74|29238.27|29238.27|29227.2|29227.2|0
1650636870000|2022-04-22 14:14:30|29226.27|29226.27|29214.27|29214.27|29226.27|29226.27|29203.2|29203.2|0
1650636930000|2022-04-22 14:15:30|29203.2|29203.2|29203.2|29203.2|29203.2|29203.2|29203.2|29203.2|0
1650636960000|2022-04-22 14:16:00|29197.67|29197.67|29197.67|29197.67|29197.67|29197.67|29197.67|29197.67|0
1650636970000|2022-04-22 14:16:10|29186.6|29186.6|29186.6|29186.6|29186.6|29186.6|29186.6|29186.6|0
1650637030000|2022-04-22 14:17:10|29175.53|29175.53|29175.53|29175.53|29175.53|29175.53|29175.53|29175.53|0
1650637070000|2022-04-22 14:17:50|29164.46|29164.46|29169.99|29169.99|29169.99|29169.99|29164.46|29164.46|0
1650637080000|2022-04-22 14:18:00|29175.53|29175.53|29175.53|29175.53|29175.53|29175.53|29175.53|29175.53|0
1650637090000|2022-04-22 14:18:10|29169.99|29169.99|29169.99|29169.99|29169.99|29169.99|29169.99|29169.99|0
1650637100000|2022-04-22 14:18:20|29181.06|29181.06|29175.53|29175.53|29181.06|29181.06|29175.53|29175.53|0
1650637120000|2022-04-22 14:18:40|29166.11|29166.11|29166.11|29166.11|29166.11|29166.11|29166.11|29166.11|0
1650637130000|2022-04-22 14:18:50|29171.65|29171.65|29177.18|29177.18|29177.18|29177.18|29171.65|29171.65|0
1650637140000|2022-04-22 14:19:00|29180.32|29180.32|29180.32|29180.32|29180.32|29180.32|29180.32|29180.32|0
1650637150000|2022-04-22 14:19:10|29185.86|29185.86|29202.46|29202.46|29202.46|29202.46|29185.86|29185.86|0
1650637180000|2022-04-22 14:19:40|29196.92|29196.92|29196.92|29196.92|29196.92|29196.92|29196.92|29196.92|0
1650637200000|2022-04-22 14:20:00|29191.39|29191.39|29191.39|29191.39|29191.39|29191.39|29191.39|29191.39|0
1650637220000|2022-04-22 14:20:20|29180.32|29180.32|29180.32|29180.32|29180.32|29180.32|29180.32|29180.32|0
1650637240000|2022-04-22 14:20:40|29174.79|29174.79|29174.79|29174.79|29174.79|29174.79|29174.79|29174.79|0
1650637250000|2022-04-22 14:20:50|29169.25|29169.25|29169.25|29169.25|29169.25|29169.25|29169.25|29169.25|0
1650637260000|2022-04-22 14:21:00|29163.72|29163.72|29152.65|29152.65|29163.72|29163.72|29152.65|29152.65|0
1650637280000|2022-04-22 14:21:20|29158.18|29158.18|29158.18|29158.18|29158.18|29158.18|29158.18|29158.18|0
1650637310000|2022-04-22 14:21:50|29147.11|29147.11|29147.11|29147.11|29147.11|29147.11|29147.11|29147.11|0
1650637320000|2022-04-22 14:22:00|29152.65|29152.65|29152.65|29152.65|29152.65|29152.65|29152.65|29152.65|0
1650637390000|2022-04-22 14:23:10|29163.72|29163.72|29158.18|29158.18|29163.72|29163.72|29158.18|29158.18|0
1650637440000|2022-04-22 14:24:00|29152.65|29152.65|29152.65|29152.65|29152.65|29152.65|29152.65|29152.65|0
1650637450000|2022-04-22 14:24:10|29149.51|29149.51|29149.51|29149.51|29149.51|29149.51|29149.51|29149.51|0
1650637500000|2022-04-22 14:25:00|29143.23|29143.23|29143.23|29143.23|29143.23|29143.23|29143.23|29143.23|0
1650637530000|2022-04-22 14:25:30|29137.7|29137.7|29132.16|29132.16|29137.7|29137.7|29132.16|29132.16|0
1650637560000|2022-04-22 14:26:00|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|0
1650637570000|2022-04-22 14:26:10|29132.16|29132.16|29132.16|29132.16|29132.16|29132.16|29132.16|29132.16|0
1650637580000|2022-04-22 14:26:20|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|0
1650637610000|2022-04-22 14:26:50|29132.16|29132.16|29134.56|29134.56|29134.56|29134.56|29129.03|29129.03|0
1650637630000|2022-04-22 14:27:10|29157.63|29157.63|29157.63|29157.63|29157.63|29157.63|29157.63|29157.63|0
1650637660000|2022-04-22 14:27:40|29168.7|29168.7|29168.7|29168.7|29168.7|29168.7|29168.7|29168.7|0
1650637690000|2022-04-22 14:28:10|29174.24|29174.24|29174.24|29174.24|29174.24|29174.24|29174.24|29174.24|0
1650637700000|2022-04-22 14:28:20|29185.31|29185.31|29185.31|29185.31|29185.31|29185.31|29185.31|29185.31|0
1650637760000|2022-04-22 14:29:20|29179.77|29179.77|29179.77|29179.77|29179.77|29179.77|29179.77|29179.77|0
1650637820000|2022-04-22 14:30:20|29189.18|29189.18|29189.18|29189.18|29189.18|29189.18|29189.18|29189.18|0
1650637840000|2022-04-22 14:30:40|29194.72|29194.72|29189.18|29189.18|29194.72|29194.72|29189.18|29189.18|0
1650637860000|2022-04-22 14:31:00|29161.51|29161.51|29161.51|29161.51|29161.51|29161.51|29161.51|29161.51|0
1650637900000|2022-04-22 14:31:40|29167.04|29167.04|29167.04|29167.04|29167.04|29167.04|29167.04|29167.04|0
1650637940000|2022-04-22 14:32:20|29160.58|29160.58|29160.58|29160.58|29160.58|29160.58|29160.58|29160.58|0
1650637950000|2022-04-22 14:32:30|29155.04|29155.04|29149.51|29149.51|29155.04|29155.04|29149.51|29149.51|0
1650637970000|2022-04-22 14:32:50|29160.58|29160.58|29160.58|29160.58|29160.58|29160.58|29160.58|29160.58|0
1650638000000|2022-04-22 14:33:20|29155.04|29155.04|29155.04|29155.04|29155.04|29155.04|29155.04|29155.04|0
1650638030000|2022-04-22 14:33:50|29160.58|29160.58|29160.58|29160.58|29160.58|29160.58|29160.58|29160.58|0
1650638060000|2022-04-22 14:34:20|29163.72|29163.72|29163.72|29163.72|29163.72|29163.72|29163.72|29163.72|0
1650638070000|2022-04-22 14:34:30|29174.79|29174.79|29174.79|29174.79|29174.79|29174.79|29174.79|29174.79|0
1650638090000|2022-04-22 14:34:50|29181.25|29181.25|29181.25|29181.25|29181.25|29181.25|29181.25|29181.25|0
1650638120000|2022-04-22 14:35:20|29197.86|29197.86|29197.86|29197.86|29197.86|29197.86|29197.86|29197.86|0
1650638150000|2022-04-22 14:35:50|29203.39|29203.39|29203.39|29203.39|29203.39|29203.39|29203.39|29203.39|0
1650638180000|2022-04-22 14:36:20|29209.86|29209.86|29209.86|29209.86|29209.86|29209.86|29209.86|29209.86|0
1650638190000|2022-04-22 14:36:30|29212.99|29212.99|29244.74|29244.74|29250.27|29250.27|29212.99|29212.99|0
1650638200000|2022-04-22 14:36:40|29239.2|29239.2|29239.2|29239.2|29239.2|29239.2|29239.2|29239.2|0
1650638280000|2022-04-22 14:38:00|29233.67|29233.67|29233.67|29233.67|29233.67|29233.67|29233.67|29233.67|0
1650638350000|2022-04-22 14:39:10|29228.13|29228.13|29228.13|29228.13|29228.13|29228.13|29228.13|29228.13|0
1650638370000|2022-04-22 14:39:30|29222.6|29222.6|29222.6|29222.6|29222.6|29222.6|29222.6|29222.6|0
1650638500000|2022-04-22 14:41:40|29219.46|29219.46|29219.46|29219.46|29219.46|29219.46|29219.46|29219.46|0
1650638510000|2022-04-22 14:41:50|29202.86|29202.86|29196.58|29196.58|29202.86|29202.86|29196.58|29196.58|0
1650638520000|2022-04-22 14:42:00|29191.05|29191.05|29191.05|29191.05|29191.05|29191.05|29191.05|29191.05|0
1650638580000|2022-04-22 14:43:00|29202.12|29202.12|29202.12|29202.12|29202.12|29202.12|29202.12|29202.12|0
1650638600000|2022-04-22 14:43:20|29205.25|29205.25|29205.25|29205.25|29205.25|29205.25|29205.25|29205.25|0
1650638620000|2022-04-22 14:43:40|29210.79|29210.79|29210.79|29210.79|29210.79|29210.79|29210.79|29210.79|0
1650638680000|2022-04-22 14:44:40|29216.32|29216.32|29216.32|29216.32|29216.32|29216.32|29216.32|29216.32|0
1650638700000|2022-04-22 14:45:00|29210.79|29210.79|29210.79|29210.79|29210.79|29210.79|29210.79|29210.79|0
1650638710000|2022-04-22 14:45:10|29205.25|29205.25|29205.25|29205.25|29205.25|29205.25|29205.25|29205.25|0
1650638750000|2022-04-22 14:45:50|29221.86|29221.86|29216.32|29216.32|29221.86|29221.86|29216.32|29216.32|0
1650638830000|2022-04-22 14:47:10|29221.86|29221.86|29227.39|29227.39|29227.39|29227.39|29221.86|29221.86|0
1650638860000|2022-04-22 14:47:40|29220.93|29220.93|29220.93|29220.93|29220.93|29220.93|29220.93|29220.93|0
1650638890000|2022-04-22 14:48:10|29232|29232|29232|29232|29232|29232|29232|29232|0
1650638960000|2022-04-22 14:49:20|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|0
1650638980000|2022-04-22 14:49:40|29243.07|29243.07|29243.07|29243.07|29243.07|29243.07|29243.07|29243.07|0
1650638990000|2022-04-22 14:49:50|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|0
1650639000000|2022-04-22 14:50:00|29232|29232|29232|29232|29232|29232|29232|29232|0
1650639050000|2022-04-22 14:50:50|29243.07|29243.07|29243.07|29243.07|29243.07|29243.07|29243.07|29243.07|0
1650639080000|2022-04-22 14:51:20|29248.6|29248.6|29248.6|29248.6|29248.6|29248.6|29248.6|29248.6|0
1650639110000|2022-04-22 14:51:50|29242.32|29242.32|29242.32|29242.32|29242.32|29242.32|29242.32|29242.32|0
1650639120000|2022-04-22 14:52:00|29236.79|29236.79|29231.26|29231.26|29236.79|29236.79|29231.26|29231.26|0
1650639130000|2022-04-22 14:52:10|29228.12|29228.12|29228.12|29228.12|29228.12|29228.12|29228.12|29228.12|0
1650639140000|2022-04-22 14:52:20|29224.98|29224.98|29224.98|29224.98|29224.98|29224.98|29224.98|29224.98|0
1650639150000|2022-04-22 14:52:30|29221.84|29221.84|29221.84|29221.84|29221.84|29221.84|29221.84|29221.84|0
1650639210000|2022-04-22 14:53:30|29227.38|29227.38|29224.24|29224.24|29227.38|29227.38|29224.24|29224.24|0
1650639230000|2022-04-22 14:53:50|29211.31|29211.31|29211.31|29211.31|29211.31|29211.31|29211.31|29211.31|0
1650639240000|2022-04-22 14:54:00|29205.77|29205.77|29199.31|29199.31|29205.77|29205.77|29199.31|29199.31|0
1650639250000|2022-04-22 14:54:10|29193.77|29193.77|29193.77|29193.77|29193.77|29193.77|29193.77|29193.77|0
1650639280000|2022-04-22 14:54:40|29199.31|29199.31|29199.31|29199.31|29199.31|29199.31|29199.31|29199.31|0
1650639380000|2022-04-22 14:56:20|29204.84|29204.84|29204.84|29204.84|29204.84|29204.84|29204.84|29204.84|0
1650639470000|2022-04-22 14:57:50|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|0
1650639480000|2022-04-22 14:58:00|29215.91|29215.91|29222.38|29222.38|29222.38|29222.38|29215.91|29215.91|0
1650639500000|2022-04-22 14:58:20|29227.91|29227.91|29227.91|29227.91|29227.91|29227.91|29227.91|29227.91|0
1650639520000|2022-04-22 14:58:40|29222.38|29222.38|29222.38|29222.38|29222.38|29222.38|29222.38|29222.38|0
1650639580000|2022-04-22 14:59:40|29227.91|29227.91|29227.91|29227.91|29227.91|29227.91|29227.91|29227.91|0
1650639610000|2022-04-22 15:00:10|29233.45|29233.45|29233.45|29233.45|29233.45|29233.45|29233.45|29233.45|0
1650639620000|2022-04-22 15:00:20|29227.91|29227.91|29231.05|29231.05|29231.05|29231.05|29227.91|29227.91|0
1650639630000|2022-04-22 15:00:30|29234.19|29234.19|29234.19|29234.19|29234.19|29234.19|29234.19|29234.19|0
1650639660000|2022-04-22 15:01:00|29228.65|29228.65|29223.12|29223.12|29228.65|29228.65|29223.12|29223.12|0
1650639720000|2022-04-22 15:02:00|29228.65|29228.65|29228.65|29228.65|29228.65|29228.65|29228.65|29228.65|0
1650639740000|2022-04-22 15:02:20|29222.19|29222.19|29222.19|29222.19|29222.19|29222.19|29222.19|29222.19|0
1650639780000|2022-04-22 15:03:00|29225.32|29225.32|29225.32|29225.32|29225.32|29225.32|29225.32|29225.32|0
1650639800000|2022-04-22 15:03:20|29230.86|29230.86|29230.86|29230.86|29230.86|29230.86|29230.86|29230.86|0
1650639810000|2022-04-22 15:03:30|29225.32|29225.32|29225.32|29225.32|29225.32|29225.32|29225.32|29225.32|0
1650639850000|2022-04-22 15:04:10|29219.79|29219.79|29219.79|29219.79|29219.79|29219.79|29219.79|29219.79|0
1650639880000|2022-04-22 15:04:40|29214.25|29214.25|29214.25|29214.25|29214.25|29214.25|29214.25|29214.25|0
1650639950000|2022-04-22 15:05:50|29219.79|29219.79|29219.79|29219.79|29219.79|29219.79|29219.79|29219.79|0
1650639960000|2022-04-22 15:06:00|29225.32|29225.32|29225.32|29225.32|29225.32|29225.32|29219.79|29219.79|0
1650639980000|2022-04-22 15:06:20|29219.79|29219.79|29219.79|29219.79|29219.79|29219.79|29219.79|29219.79|0
1650640020000|2022-04-22 15:07:00|29236.39|29236.39|29236.39|29236.39|29236.39|29236.39|29236.39|29236.39|0
1650640030000|2022-04-22 15:07:10|29241.93|29241.93|29253|29253|29258.53|29258.53|29241.93|29241.93|0
1650640040000|2022-04-22 15:07:20|29247.46|29247.46|29247.46|29247.46|29247.46|29247.46|29247.46|29247.46|0
1650640070000|2022-04-22 15:07:50|29253|29253|29258.53|29258.53|29258.53|29258.53|29253|29253|0
1650640080000|2022-04-22 15:08:00|29264.07|29264.07|29269.6|29269.6|29269.6|29269.6|29264.07|29264.07|0
1650640230000|2022-04-22 15:10:30|29264.07|29264.07|29269.6|29269.6|29269.6|29269.6|29264.07|29264.07|0
1650640260000|2022-04-22 15:11:00|29280.67|29280.67|29280.67|29280.67|29280.67|29280.67|29280.67|29280.67|0
1650640270000|2022-04-22 15:11:10|29275.14|29275.14|29280.67|29280.67|29280.67|29280.67|29275.14|29275.14|0
1650640290000|2022-04-22 15:11:30|29275.14|29275.14|29280.67|29280.67|29280.67|29280.67|29275.14|29275.14|0
1650640300000|2022-04-22 15:11:40|29275.14|29275.14|29280.67|29280.67|29280.67|29280.67|29275.14|29275.14|0
1650640310000|2022-04-22 15:11:50|29286.21|29286.21|29297.27|29297.27|29297.27|29297.27|29286.21|29286.21|0
1650640320000|2022-04-22 15:12:00|29291.74|29291.74|29286.21|29286.21|29291.74|29291.74|29286.21|29286.21|0
1650640330000|2022-04-22 15:12:10|29297.27|29297.27|29302.81|29302.81|29308.34|29308.34|29297.27|29297.27|0
1650640340000|2022-04-22 15:12:20|29297.27|29297.27|29290.81|29290.81|29297.27|29297.27|29290.81|29290.81|0
1650640350000|2022-04-22 15:12:30|29279.74|29279.74|29290.81|29290.81|29290.81|29290.81|29279.74|29279.74|0
1650640360000|2022-04-22 15:12:40|29296.34|29296.34|29296.34|29296.34|29296.34|29296.34|29296.34|29296.34|0
1650640370000|2022-04-22 15:12:50|29290.81|29290.81|29284.53|29284.53|29290.81|29290.81|29279|29279|0
1650640380000|2022-04-22 15:13:00|29279|29279|29279|29279|29279|29279|29279|29279|0
1650640400000|2022-04-22 15:13:20|29284.53|29284.53|29290.07|29290.07|29290.07|29290.07|29284.53|29284.53|0
1650640410000|2022-04-22 15:13:30|29301.14|29301.14|29290.07|29290.07|29301.14|29301.14|29284.53|29284.53|0
1650640440000|2022-04-22 15:14:00|29293.21|29293.21|29293.21|29293.21|29298.74|29298.74|29293.21|29293.21|0
1650640490000|2022-04-22 15:14:50|29287.67|29287.67|29287.67|29287.67|29287.67|29287.67|29287.67|29287.67|0
1650640500000|2022-04-22 15:15:00|29284.53|29284.53|29279|29279|29284.53|29284.53|29279|29279|0
1650640540000|2022-04-22 15:15:40|29273.46|29273.46|29247.6|29247.6|29273.46|29273.46|29247.6|29247.6|0
1650640550000|2022-04-22 15:15:50|29242.06|29242.06|29248.34|29248.34|29248.34|29248.34|29242.06|29242.06|0
1650640560000|2022-04-22 15:16:00|29242.8|29242.8|29242.8|29242.8|29242.8|29242.8|29242.8|29242.8|0
1650640570000|2022-04-22 15:16:10|29239.67|29239.67|29234.13|29234.13|29239.67|29239.67|29228.6|29228.6|0
1650640580000|2022-04-22 15:16:20|29230.99|29230.99|29230.99|29230.99|29230.99|29230.99|29230.99|29230.99|0
1650640590000|2022-04-22 15:16:30|29225.46|29225.46|29225.46|29225.46|29225.46|29225.46|29225.46|29225.46|0
1650640620000|2022-04-22 15:17:00|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1650640640000|2022-04-22 15:17:20|29230.06|29230.06|29230.06|29230.06|29230.06|29230.06|29230.06|29230.06|0
1650640660000|2022-04-22 15:17:40|29235.6|29235.6|29235.6|29235.6|29235.6|29235.6|29235.6|29235.6|0
1650640670000|2022-04-22 15:17:50|29230.06|29230.06|29230.06|29230.06|29230.06|29230.06|29230.06|29230.06|0
1650640760000|2022-04-22 15:19:20|29235.6|29235.6|29230.06|29230.06|29235.6|29235.6|29230.06|29230.06|0
1650640770000|2022-04-22 15:19:30|29235.6|29235.6|29235.6|29235.6|29235.6|29235.6|29235.6|29235.6|0
1650640780000|2022-04-22 15:19:40|29248.53|29248.53|29254.06|29254.06|29254.06|29254.06|29242.06|29242.06|0
1650640800000|2022-04-22 15:20:00|29247.6|29247.6|29247.6|29247.6|29247.6|29247.6|29247.6|29247.6|0
1650640810000|2022-04-22 15:20:10|29241.13|29241.13|29241.13|29241.13|29241.13|29241.13|29241.13|29241.13|0
1650640820000|2022-04-22 15:20:20|29246.67|29246.67|29246.67|29246.67|29246.67|29246.67|29246.67|29246.67|0
1650640830000|2022-04-22 15:20:30|29257.74|29257.74|29251.27|29251.27|29257.74|29257.74|29251.27|29251.27|0
1650640840000|2022-04-22 15:20:40|29256.81|29256.81|29256.81|29256.81|29256.81|29256.81|29256.81|29256.81|0
1650640860000|2022-04-22 15:21:00|29251.27|29251.27|29251.27|29251.27|29251.27|29251.27|29251.27|29251.27|0
1650640900000|2022-04-22 15:21:40|29256.81|29256.81|29256.81|29256.81|29256.81|29256.81|29256.81|29256.81|0
1650640910000|2022-04-22 15:21:50|29251.27|29251.27|29240.2|29240.2|29251.27|29251.27|29240.2|29240.2|0
1650640930000|2022-04-22 15:22:10|29233.73|29233.73|29233.73|29233.73|29233.73|29233.73|29233.73|29233.73|0
1650640950000|2022-04-22 15:22:30|29240.2|29240.2|29237.06|29237.06|29240.2|29240.2|29237.06|29237.06|0
1650640980000|2022-04-22 15:23:00|29231.53|29231.53|29231.53|29231.53|29231.53|29231.53|29231.53|29231.53|0
1650640990000|2022-04-22 15:23:10|29225.06|29225.06|29225.06|29225.06|29225.06|29225.06|29225.06|29225.06|0
1650641020000|2022-04-22 15:23:40|29213.99|29213.99|29208.46|29208.46|29213.99|29213.99|29208.46|29208.46|0
1650641070000|2022-04-22 15:24:30|29197.39|29197.39|29197.39|29197.39|29197.39|29197.39|29197.39|29197.39|0
1650641100000|2022-04-22 15:25:00|29191.85|29191.85|29180.04|29180.04|29191.85|29191.85|29180.04|29180.04|0
1650641120000|2022-04-22 15:25:20|29185.58|29185.58|29191.11|29191.11|29196.65|29196.65|29185.58|29185.58|0
1650641130000|2022-04-22 15:25:30|29187.98|29187.98|29187.98|29187.98|29187.98|29187.98|29187.98|29187.98|0
1650641140000|2022-04-22 15:25:40|29182.44|29182.44|29182.44|29182.44|29182.44|29182.44|29182.44|29182.44|0
1650641160000|2022-04-22 15:26:00|29176.91|29176.91|29176.91|29176.91|29176.91|29176.91|29176.91|29176.91|0
1650641180000|2022-04-22 15:26:20|29182.44|29182.44|29175.97|29175.97|29182.44|29182.44|29175.97|29175.97|0
1650641220000|2022-04-22 15:27:00|29181.51|29181.51|29187.04|29187.04|29187.04|29187.04|29181.51|29181.51|0
1650641250000|2022-04-22 15:27:30|29175.97|29175.97|29175.97|29175.97|29175.97|29175.97|29175.97|29175.97|0
1650641290000|2022-04-22 15:28:10|29164.9|29164.9|29171.37|29171.37|29171.37|29171.37|29164.9|29164.9|0
1650641310000|2022-04-22 15:28:30|29165.84|29165.84|29165.84|29165.84|29165.84|29165.84|29165.84|29165.84|0
1650641320000|2022-04-22 15:28:40|29171.37|29171.37|29165.84|29165.84|29171.37|29171.37|29165.84|29165.84|0
1650641340000|2022-04-22 15:29:00|29160.3|29160.3|29160.3|29160.3|29160.3|29160.3|29160.3|29160.3|0
1650641370000|2022-04-22 15:29:30|29171.37|29171.37|29160.3|29160.3|29171.37|29171.37|29160.3|29160.3|0
1650641380000|2022-04-22 15:29:40|29154.77|29154.77|29148.3|29148.3|29154.77|29154.77|29148.3|29148.3|0
1650870900000|2022-04-25 07:15:00|28257.41|28257.41|28257.41|28257.41|28257.41|28257.41|28257.41|28257.41|0
1650870910000|2022-04-25 07:15:10|28235.27|28235.27|28235.27|28235.27|28235.27|28235.27|28235.27|28235.27|0
1650870920000|2022-04-25 07:15:20|28240.8|28240.8|28240.8|28240.8|28240.8|28240.8|28240.8|28240.8|0
1650870930000|2022-04-25 07:15:30|28246.34|28246.34|28259.27|28259.27|28259.27|28259.27|28246.34|28246.34|0
1650870950000|2022-04-25 07:15:50|28248.2|28248.2|28253.74|28253.74|28253.74|28253.74|28248.2|28248.2|0
1650870960000|2022-04-25 07:16:00|28256.87|28256.87|28256.87|28256.87|28256.87|28256.87|28256.87|28256.87|0
1650870970000|2022-04-25 07:16:10|28267.94|28267.94|28295.62|28295.62|28295.62|28295.62|28262.41|28262.41|0
1650870980000|2022-04-25 07:16:20|28302.08|28302.08|28296.55|28296.55|28302.08|28302.08|28296.55|28296.55|0
1650870990000|2022-04-25 07:16:30|28302.08|28302.08|28313.15|28313.15|28313.15|28313.15|28302.08|28302.08|0
1650871000000|2022-04-25 07:16:40|28324.22|28324.22|28324.22|28324.22|28324.22|28324.22|28324.22|28324.22|0
1650871010000|2022-04-25 07:16:50|28340.83|28340.83|28340.83|28340.83|28340.83|28340.83|28340.83|28340.83|0
1650871020000|2022-04-25 07:17:00|28351.9|28351.9|28368.5|28368.5|28368.5|28368.5|28351.9|28351.9|0
1650871030000|2022-04-25 07:17:10|28374.03|28374.03|28374.03|28374.03|28374.03|28374.03|28374.03|28374.03|0
1650871040000|2022-04-25 07:17:20|28386.97|28386.97|28386.97|28386.97|28386.97|28386.97|28386.97|28386.97|0
1650871050000|2022-04-25 07:17:30|28396.38|28396.38|28396.38|28396.38|28396.38|28396.38|28396.38|28396.38|0
1650871090000|2022-04-25 07:18:10|28407.45|28407.45|28407.45|28407.45|28407.45|28407.45|28407.45|28407.45|0
1650871100000|2022-04-25 07:18:20|28423.14|28423.14|28489.55|28489.55|28489.55|28489.55|28423.14|28423.14|0
1650871110000|2022-04-25 07:18:30|28495.09|28495.09|28500.62|28500.62|28500.62|28500.62|28495.09|28495.09|0
1650871120000|2022-04-25 07:18:40|28472.95|28472.95|28478.49|28478.49|28478.49|28478.49|28472.95|28472.95|0
1650871150000|2022-04-25 07:19:10|28461.88|28461.88|28461.88|28461.88|28461.88|28461.88|28461.88|28461.88|0
1650871170000|2022-04-25 07:19:30|28448.95|28448.95|28448.95|28448.95|28448.95|28448.95|28448.95|28448.95|0
1650871180000|2022-04-25 07:19:40|28454.48|28454.48|28467.42|28467.42|28467.42|28467.42|28454.48|28454.48|0
1650871190000|2022-04-25 07:19:50|28461.88|28461.88|28439.74|28439.74|28461.88|28461.88|28439.74|28439.74|0
1650871210000|2022-04-25 07:20:10|28417.6|28417.6|28417.6|28417.6|28417.6|28417.6|28417.6|28417.6|0
1650871230000|2022-04-25 07:20:30|28423.14|28423.14|28423.14|28423.14|28423.14|28423.14|28423.14|28423.14|0
1650871240000|2022-04-25 07:20:40|28434.21|28434.21|28447.14|28447.14|28447.14|28447.14|28434.21|28434.21|0
1650871250000|2022-04-25 07:20:50|28469.28|28469.28|28469.28|28469.28|28469.28|28469.28|28469.28|28469.28|0
1650871260000|2022-04-25 07:21:00|28480.35|28480.35|28477.21|28477.21|28480.35|28480.35|28477.21|28477.21|0
1650871270000|2022-04-25 07:21:10|28493.81|28493.81|28493.81|28493.81|28493.81|28493.81|28493.81|28493.81|0
1650871360000|2022-04-25 07:22:40|28488.28|28488.28|28477.21|28477.21|28488.28|28488.28|28477.21|28477.21|0
1650871370000|2022-04-25 07:22:50|28470.74|28470.74|28481.81|28481.81|28481.81|28481.81|28470.74|28470.74|0
1650871380000|2022-04-25 07:23:00|28498.42|28498.42|28498.42|28498.42|28498.42|28498.42|28498.42|28498.42|0
1650871400000|2022-04-25 07:23:20|28503.95|28503.95|28531.63|28531.63|28531.63|28531.63|28503.95|28503.95|0
1650871410000|2022-04-25 07:23:30|28537.16|28537.16|28537.16|28537.16|28537.16|28537.16|28537.16|28537.16|0
1650871420000|2022-04-25 07:23:40|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|0
1650871490000|2022-04-25 07:24:50|28553.77|28553.77|28553.77|28553.77|28553.77|28553.77|28553.77|28553.77|0
1650871500000|2022-04-25 07:25:00|28564.83|28564.83|28564.83|28564.83|28564.83|28564.83|28564.83|28564.83|0
1650871510000|2022-04-25 07:25:10|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|0
1650871520000|2022-04-25 07:25:20|28559.3|28559.3|28559.3|28559.3|28559.3|28559.3|28559.3|28559.3|0
1650871530000|2022-04-25 07:25:30|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|0
1650871550000|2022-04-25 07:25:50|28553.77|28553.77|28553.77|28553.77|28553.77|28553.77|28553.77|28553.77|0
1650871570000|2022-04-25 07:26:10|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|0
1650871610000|2022-04-25 07:26:50|28553.77|28553.77|28553.77|28553.77|28553.77|28553.77|28553.77|28553.77|0
1650871700000|2022-04-25 07:28:20|28527.9|28527.9|28534.37|28534.37|28534.37|28534.37|28527.9|28527.9|0
1650871730000|2022-04-25 07:28:50|28521.43|28521.43|28521.43|28521.43|28521.43|28521.43|28521.43|28521.43|0
1650871750000|2022-04-25 07:29:10|28460.55|28460.55|28460.55|28460.55|28460.55|28460.55|28460.55|28460.55|0
1650871770000|2022-04-25 07:29:30|28466.09|28466.09|28466.09|28466.09|28466.09|28466.09|28466.09|28466.09|0
1650871780000|2022-04-25 07:29:40|28477.16|28477.16|28482.69|28482.69|28482.69|28482.69|28477.16|28477.16|0
1650871790000|2022-04-25 07:29:50|28493.76|28493.76|28493.76|28493.76|28493.76|28493.76|28493.76|28493.76|0
1650871810000|2022-04-25 07:30:10|28499.3|28499.3|28499.3|28499.3|28499.3|28499.3|28499.3|28499.3|0
1650871820000|2022-04-25 07:30:20|28483.61|28483.61|28457.74|28457.74|28483.61|28483.61|28457.74|28457.74|0
1650871830000|2022-04-25 07:30:30|28451.28|28451.28|28451.28|28451.28|28451.28|28451.28|28451.28|28451.28|0
1650871850000|2022-04-25 07:30:50|28434.67|28434.67|28445.74|28445.74|28445.74|28445.74|28434.67|28434.67|0
1650871860000|2022-04-25 07:31:00|28434.67|28434.67|28412.53|28412.53|28434.67|28434.67|28412.53|28412.53|0
1650871890000|2022-04-25 07:31:30|28399.98|28399.98|28399.98|28399.98|28399.98|28399.98|28399.98|28399.98|0
1650871900000|2022-04-25 07:31:40|28387.05|28387.05|28380.58|28380.58|28387.05|28387.05|28380.58|28380.58|0
1650871910000|2022-04-25 07:31:50|28367.65|28367.65|28367.65|28367.65|28367.65|28367.65|28367.65|28367.65|0
1650871920000|2022-04-25 07:32:00|28312.3|28312.3|28323.37|28323.37|28323.37|28323.37|28312.3|28312.3|0
1650871930000|2022-04-25 07:32:10|28328.91|28328.91|28339.98|28339.98|28339.98|28339.98|28328.91|28328.91|0
1650871980000|2022-04-25 07:33:00|28346.44|28346.44|28346.44|28346.44|28346.44|28346.44|28346.44|28346.44|0
1650872010000|2022-04-25 07:33:30|28330.75|28330.75|28330.75|28330.75|28330.75|28330.75|28330.75|28330.75|0
1650872050000|2022-04-25 07:34:10|28317.82|28317.82|28317.82|28317.82|28317.82|28317.82|28317.82|28317.82|0
1650872070000|2022-04-25 07:34:30|28256.94|28256.94|28279.08|28279.08|28279.08|28279.08|28256.94|28256.94|0
1650872090000|2022-04-25 07:34:50|28266.15|28266.15|28266.15|28266.15|28266.15|28266.15|28266.15|28266.15|0
1650872100000|2022-04-25 07:35:00|28259.68|28259.68|28253.21|28253.21|28259.68|28259.68|28253.21|28253.21|0
1650872120000|2022-04-25 07:35:20|28286.42|28286.42|28286.42|28286.42|28286.42|28286.42|28286.42|28286.42|0
1650872130000|2022-04-25 07:35:30|28280.89|28280.89|28280.89|28280.89|28280.89|28280.89|28280.89|28280.89|0
1650872150000|2022-04-25 07:35:50|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|0
1650872170000|2022-04-25 07:36:10|28268.15|28268.15|28279.22|28279.22|28279.22|28279.22|28268.15|28268.15|0
1650872210000|2022-04-25 07:36:50|28284.75|28284.75|28279.22|28279.22|28284.75|28284.75|28279.22|28279.22|0
1650872220000|2022-04-25 07:37:00|28259.82|28259.82|28253.35|28253.35|28259.82|28259.82|28253.35|28253.35|0
1650872240000|2022-04-25 07:37:20|28243.94|28243.94|28218.45|28218.45|28243.94|28243.94|28218.45|28218.45|0
1650872280000|2022-04-25 07:38:00|28212.18|28212.18|28218.64|28218.64|28218.64|28218.64|28212.18|28212.18|0
1650872310000|2022-04-25 07:38:30|28163.3|28163.3|28163.3|28163.3|28163.3|28163.3|28163.3|28163.3|0
1650872320000|2022-04-25 07:38:40|28135.62|28135.62|28141.16|28141.16|28141.16|28141.16|28135.62|28135.62|0
1650872330000|2022-04-25 07:38:50|28163.3|28163.3|28168.83|28168.83|28168.83|28168.83|28163.3|28163.3|0
1650872340000|2022-04-25 07:39:00|28157.76|28157.76|28149.83|28149.83|28157.76|28157.76|28146.69|28146.69|0
1650872350000|2022-04-25 07:39:10|28171.97|28171.97|28171.97|28171.97|28171.97|28171.97|28171.97|28171.97|0
1650872380000|2022-04-25 07:39:40|28168.83|28168.83|28168.83|28168.83|28168.83|28168.83|28168.83|28168.83|0
1650872400000|2022-04-25 07:40:00|28178.25|28178.25|28178.25|28178.25|28178.25|28178.25|28168.83|28168.83|0
1650872410000|2022-04-25 07:40:10|28158.85|28158.85|28158.85|28158.85|28158.85|28158.85|28158.85|28158.85|0
1650872420000|2022-04-25 07:40:20|28152.38|28152.38|28152.38|28152.38|28152.38|28152.38|28152.38|28152.38|0
1650872440000|2022-04-25 07:40:40|28146.85|28146.85|28163.45|28163.45|28163.45|28163.45|28146.85|28146.85|0
1650872450000|2022-04-25 07:40:50|28157.17|28157.17|28157.17|28157.17|28157.17|28157.17|28157.17|28157.17|0
1650872460000|2022-04-25 07:41:00|28137.78|28137.78|28124.84|28124.84|28137.78|28137.78|28124.84|28124.84|0
1650872470000|2022-04-25 07:41:10|28111.91|28111.91|28119.31|28119.31|28124.84|28124.84|28111.91|28111.91|0
1650872480000|2022-04-25 07:41:20|28124.84|28124.84|28143.31|28143.31|28143.31|28143.31|28124.84|28124.84|0
1650872490000|2022-04-25 07:41:30|28165.45|28165.45|28165.45|28165.45|28165.45|28165.45|28165.45|28165.45|0
1650872500000|2022-04-25 07:41:40|28170.98|28170.98|28170.98|28170.98|28170.98|28170.98|28159.91|28159.91|0
1650872510000|2022-04-25 07:41:50|28176.52|28176.52|28176.52|28176.52|28176.52|28176.52|28176.52|28176.52|0
1650872520000|2022-04-25 07:42:00|28165.45|28165.45|28143.31|28143.31|28165.45|28165.45|28137.78|28137.78|0
1650872530000|2022-04-25 07:42:10|28154.38|28154.38|28148.84|28148.84|28154.38|28154.38|28148.84|28148.84|0
1650872540000|2022-04-25 07:42:20|28165.45|28165.45|28159.91|28159.91|28165.45|28165.45|28159.91|28159.91|0
1650872550000|2022-04-25 07:42:30|28154.38|28154.38|28148.1|28148.1|28154.38|28154.38|28148.1|28148.1|0
1650872560000|2022-04-25 07:42:40|28153.64|28153.64|28164.71|28164.71|28164.71|28164.71|28153.64|28153.64|0
1650872570000|2022-04-25 07:42:50|28167.85|28167.85|28173.38|28173.38|28173.38|28173.38|28167.85|28167.85|0
1650872580000|2022-04-25 07:43:00|28145.71|28145.71|28145.71|28145.71|28145.71|28145.71|28140.17|28140.17|0
1650872590000|2022-04-25 07:43:10|28139.24|28139.24|28161.38|28161.38|28161.38|28161.38|28139.24|28139.24|0
1650872600000|2022-04-25 07:43:20|28164.52|28164.52|28175.59|28175.59|28181.12|28181.12|28164.52|28164.52|0
1650872650000|2022-04-25 07:44:10|28178.72|28178.72|28178.72|28178.72|28178.72|28178.72|28178.72|28178.72|0
1650872670000|2022-04-25 07:44:30|28152.86|28152.86|28165.79|28165.79|28165.79|28165.79|28152.86|28152.86|0
1650872710000|2022-04-25 07:45:10|28162.65|28162.65|28162.65|28162.65|28162.65|28162.65|28162.65|28162.65|0
1650872730000|2022-04-25 07:45:30|28175.59|28175.59|28175.59|28175.59|28175.59|28175.59|28175.59|28175.59|0
1650872760000|2022-04-25 07:46:00|28162.65|28162.65|28162.65|28162.65|28162.65|28162.65|28162.65|28162.65|0
1650872800000|2022-04-25 07:46:40|28156.19|28156.19|28156.19|28156.19|28156.19|28156.19|28156.19|28156.19|0
1650872830000|2022-04-25 07:47:10|28139.58|28139.58|28145.12|28145.12|28145.12|28145.12|28139.58|28139.58|0
1650872860000|2022-04-25 07:47:40|28150.65|28150.65|28150.65|28150.65|28150.65|28150.65|28150.65|28150.65|0
1650872880000|2022-04-25 07:48:00|28156.19|28156.19|28156.19|28156.19|28156.19|28156.19|28156.19|28156.19|0
1650872890000|2022-04-25 07:48:10|28169.12|28169.12|28169.12|28169.12|28169.12|28169.12|28169.12|28169.12|0
1650872930000|2022-04-25 07:48:50|28158.05|28158.05|28158.05|28158.05|28158.05|28158.05|28158.05|28158.05|0
1650872940000|2022-04-25 07:49:00|28146.98|28146.98|28152.52|28152.52|28163.59|28163.59|28146.98|28146.98|0
1650872960000|2022-04-25 07:49:20|28146.05|28146.05|28146.05|28146.05|28146.05|28146.05|28146.05|28146.05|0
1650872990000|2022-04-25 07:49:50|28129.45|28129.45|28129.45|28129.45|28129.45|28129.45|28129.45|28129.45|0
1650873010000|2022-04-25 07:50:10|28122.98|28122.98|28122.98|28122.98|28122.98|28122.98|28122.98|28122.98|0
1650873020000|2022-04-25 07:50:20|28128.51|28128.51|28111.91|28111.91|28128.51|28128.51|28100.84|28100.84|0
1650873030000|2022-04-25 07:50:30|28117.45|28117.45|28095.31|28095.31|28117.45|28117.45|28095.31|28095.31|0
1650873050000|2022-04-25 07:50:50|28063.93|28063.93|28063.93|28063.93|28063.93|28063.93|28063.93|28063.93|0
1650873060000|2022-04-25 07:51:00|28014.12|28014.12|28025.19|28025.19|28025.19|28025.19|28014.12|28014.12|0
1650873070000|2022-04-25 07:51:10|28030.72|28030.72|28025.19|28025.19|28030.72|28030.72|28025.19|28025.19|0
1650873090000|2022-04-25 07:51:30|27991.98|27991.98|27991.98|27991.98|27991.98|27991.98|27991.98|27991.98|0
1650873100000|2022-04-25 07:51:40|28003.05|28003.05|28003.05|28003.05|28003.05|28003.05|28003.05|28003.05|0
1650873130000|2022-04-25 07:52:10|28014.12|28014.12|28014.12|28014.12|28014.12|28014.12|28014.12|28014.12|0
1650873150000|2022-04-25 07:52:30|28003.05|28003.05|28003.05|28003.05|28003.05|28003.05|28003.05|28003.05|0
1650873170000|2022-04-25 07:52:50|27983.65|27983.65|27970.72|27970.72|27983.65|27983.65|27970.72|27970.72|0
1650873190000|2022-04-25 07:53:10|27959.65|27959.65|27969.98|27969.98|27976.25|27976.25|27959.65|27959.65|0
1650873200000|2022-04-25 07:53:20|27976.44|27976.44|27976.44|27976.44|27976.44|27976.44|27976.44|27976.44|0
1650873210000|2022-04-25 07:53:30|27987.51|27987.51|28009.65|28009.65|28009.65|28009.65|27987.51|27987.51|0
1650873220000|2022-04-25 07:53:40|28004.12|28004.12|28015.18|28015.18|28015.18|28015.18|28004.12|28004.12|0
1650873230000|2022-04-25 07:53:50|28020.72|28020.72|28037.32|28037.32|28042.86|28042.86|28015.18|28015.18|0
1650873240000|2022-04-25 07:54:00|28031.79|28031.79|28015.18|28015.18|28031.79|28031.79|28015.18|28015.18|0
1650873250000|2022-04-25 07:54:10|28020.72|28020.72|28031.79|28031.79|28031.79|28031.79|28015.18|28015.18|0
1650873260000|2022-04-25 07:54:20|28042.86|28042.86|28015.18|28015.18|28042.86|28042.86|28015.18|28015.18|0
1650873270000|2022-04-25 07:54:30|28004.12|28004.12|28004.12|28004.12|28004.12|28004.12|28004.12|28004.12|0
1650873290000|2022-04-25 07:54:50|28023.51|28023.51|28029.98|28029.98|28029.98|28029.98|28023.51|28023.51|0
1650873300000|2022-04-25 07:55:00|28018.91|28018.91|28012.44|28012.44|28018.91|28018.91|28012.44|28012.44|0
1650873310000|2022-04-25 07:55:10|28017.98|28017.98|28010.58|28010.58|28023.51|28023.51|28010.58|28010.58|0
1650873320000|2022-04-25 07:55:20|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|0
1650873340000|2022-04-25 07:55:40|28010.58|28010.58|28035.51|28035.51|28035.51|28035.51|28010.58|28010.58|0
1650873350000|2022-04-25 07:55:50|28029.98|28029.98|28029.98|28029.98|28029.98|28029.98|28029.98|28029.98|0
1650873370000|2022-04-25 07:56:10|28033.12|28033.12|28033.12|28033.12|28033.12|28033.12|28033.12|28033.12|0
1650873420000|2022-04-25 07:57:00|28038.65|28038.65|28049.72|28049.72|28049.72|28049.72|28038.65|28038.65|0
1650873430000|2022-04-25 07:57:10|28044.19|28044.19|28055.26|28055.26|28055.26|28055.26|28044.19|28044.19|0
1650873440000|2022-04-25 07:57:20|28049.72|28049.72|28055.26|28055.26|28055.26|28055.26|28049.72|28049.72|0
1650873450000|2022-04-25 07:57:30|28066.33|28066.33|28071.86|28071.86|28071.86|28071.86|28066.33|28066.33|0
1650873460000|2022-04-25 07:57:40|28060.79|28060.79|28071.86|28071.86|28071.86|28071.86|28060.79|28060.79|0
1650873470000|2022-04-25 07:57:50|28077.4|28077.4|28077.4|28077.4|28077.4|28077.4|28077.4|28077.4|0
1650873490000|2022-04-25 07:58:10|28088.47|28088.47|28088.47|28088.47|28088.47|28088.47|28082.93|28082.93|0
1650873500000|2022-04-25 07:58:20|28082.93|28082.93|28066.33|28066.33|28082.93|28082.93|28066.33|28066.33|0
1650873510000|2022-04-25 07:58:30|28060.79|28060.79|28055.26|28055.26|28066.33|28066.33|28055.26|28055.26|0
1650873520000|2022-04-25 07:58:40|28060.79|28060.79|28060.79|28060.79|28060.79|28060.79|28060.79|28060.79|0
1650873530000|2022-04-25 07:58:50|28066.33|28066.33|28071.86|28071.86|28071.86|28071.86|28066.33|28066.33|0
1650873540000|2022-04-25 07:59:00|28077.4|28077.4|28060.79|28060.79|28082.93|28082.93|28055.26|28055.26|0
1650873550000|2022-04-25 07:59:10|28071.86|28071.86|28071.86|28071.86|28071.86|28071.86|28071.86|28071.86|0
1650873560000|2022-04-25 07:59:20|28066.33|28066.33|28020.19|28020.19|28066.33|28066.33|28020.19|28020.19|0
1650873570000|2022-04-25 07:59:30|28009.12|28009.12|28031.25|28031.25|28031.25|28031.25|28009.12|28009.12|0
1650873580000|2022-04-25 07:59:40|28025.72|28025.72|28031.25|28031.25|28031.25|28031.25|28020.19|28020.19|0
1650873590000|2022-04-25 07:59:50|28018.32|28018.32|28042.32|28042.32|28042.32|28042.32|28018.32|28018.32|0
1650873600000|2022-04-25 08:00:00|28025.72|28025.72|28025.72|28025.72|28025.72|28025.72|28025.72|28025.72|0
1650873610000|2022-04-25 08:00:10|28003.58|28003.58|28003.58|28003.58|28003.58|28003.58|28003.58|28003.58|0
1650873630000|2022-04-25 08:00:30|27970.37|27970.37|27970.37|27970.37|27970.37|27970.37|27970.37|27970.37|0
1650873640000|2022-04-25 08:00:40|27959.3|27959.3|27970.37|27970.37|27970.37|27970.37|27959.3|27959.3|0
1650873740000|2022-04-25 08:02:20|27948.23|27948.23|27942.7|27942.7|27948.23|27948.23|27942.7|27942.7|0
1650873750000|2022-04-25 08:02:30|27931.63|27931.63|27926.09|27926.09|27931.63|27931.63|27926.09|27926.09|0
1650873770000|2022-04-25 08:02:50|27909.49|27909.49|27892.89|27892.89|27909.49|27909.49|27892.89|27892.89|0
1650873780000|2022-04-25 08:03:00|27874.06|27874.06|27874.06|27874.06|27874.06|27874.06|27874.06|27874.06|0
1650873790000|2022-04-25 08:03:10|27879.59|27879.59|27888.27|27888.27|27888.27|27888.27|27879.59|27879.59|0
1650873800000|2022-04-25 08:03:20|27891.4|27891.4|27891.4|27891.4|27891.4|27891.4|27891.4|27891.4|0
1650873820000|2022-04-25 08:03:40|27885.87|27885.87|27885.87|27885.87|27885.87|27885.87|27885.87|27885.87|0
1650873830000|2022-04-25 08:03:50|27874.8|27874.8|27858.2|27858.2|27874.8|27874.8|27858.2|27858.2|0
1650873840000|2022-04-25 08:04:00|27869.27|27869.27|27880.34|27880.34|27880.34|27880.34|27869.27|27869.27|0
1650873880000|2022-04-25 08:04:40|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|0
1650873910000|2022-04-25 08:05:10|27891.4|27891.4|27891.4|27891.4|27891.4|27891.4|27891.4|27891.4|0
1650873950000|2022-04-25 08:05:50|27880.34|27880.34|27880.34|27880.34|27880.34|27880.34|27880.34|27880.34|0
1650873960000|2022-04-25 08:06:00|27886.8|27886.8|27927.22|27927.22|27927.22|27927.22|27886.8|27886.8|0
1650873980000|2022-04-25 08:06:20|27940.15|27940.15|27959.55|27959.55|27959.55|27959.55|27940.15|27940.15|0
1650873990000|2022-04-25 08:06:30|27978.95|27978.95|27984.48|27984.48|27984.48|27984.48|27978.95|27978.95|0
1650874010000|2022-04-25 08:06:50|27962.34|27962.34|27962.34|27962.34|27962.34|27962.34|27962.34|27962.34|0
1650874030000|2022-04-25 08:07:10|27984.48|27984.48|27984.48|27984.48|27984.48|27984.48|27984.48|27984.48|0
1650874050000|2022-04-25 08:07:30|27981.34|27981.34|27981.34|27981.34|27981.34|27981.34|27981.34|27981.34|0
1650874060000|2022-04-25 08:07:40|27978.21|27978.21|27978.21|27978.21|27978.21|27978.21|27978.21|27978.21|0
1650874120000|2022-04-25 08:08:40|27967.14|27967.14|27967.14|27967.14|27967.14|27967.14|27967.14|27967.14|0
1650874150000|2022-04-25 08:09:10|27941.27|27941.27|27954.2|27954.2|27954.2|27954.2|27941.27|27941.27|0
1650874170000|2022-04-25 08:09:30|27926.53|27926.53|27926.53|27926.53|27926.53|27926.53|27926.53|27926.53|0
1650874190000|2022-04-25 08:09:50|27932.07|27932.07|27937.6|27937.6|27937.6|27937.6|27932.07|27932.07|0
1650874250000|2022-04-25 08:10:50|27934.46|27934.46|27934.46|27934.46|27934.46|27934.46|27934.46|27934.46|0
1650874280000|2022-04-25 08:11:20|27912.32|27912.32|27912.32|27912.32|27912.32|27912.32|27912.32|27912.32|0
1650874290000|2022-04-25 08:11:30|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|0
1650874310000|2022-04-25 08:11:50|27879.12|27879.12|27884.65|27884.65|27884.65|27884.65|27879.12|27879.12|0
1650874320000|2022-04-25 08:12:00|27890.18|27890.18|27890.18|27890.18|27890.18|27890.18|27890.18|27890.18|0
1650874340000|2022-04-25 08:12:20|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|0
1650874350000|2022-04-25 08:12:30|27884.65|27884.65|27855.65|27855.65|27884.65|27884.65|27855.65|27855.65|0
1650874360000|2022-04-25 08:12:40|27849.18|27849.18|27849.18|27849.18|27849.18|27849.18|27849.18|27849.18|0
1650874390000|2022-04-25 08:13:10|27842.91|27842.91|27826.3|27826.3|27842.91|27842.91|27820.77|27820.77|0
1650874450000|2022-04-25 08:14:10|27823.16|27823.16|27823.16|27823.16|27823.16|27823.16|27823.16|27823.16|0
1650874480000|2022-04-25 08:14:40|27812.09|27812.09|27815.23|27815.23|27815.23|27815.23|27812.09|27812.09|0
1650874520000|2022-04-25 08:15:20|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|0
1650874540000|2022-04-25 08:15:40|27815.23|27815.23|27815.23|27815.23|27815.23|27815.23|27815.23|27815.23|0
1650874550000|2022-04-25 08:15:50|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|0
1650874620000|2022-04-25 08:17:00|27798.63|27798.63|27798.63|27798.63|27798.63|27798.63|27798.63|27798.63|0
1650874630000|2022-04-25 08:17:10|27795.49|27795.49|27795.49|27795.49|27795.49|27795.49|27795.49|27795.49|0
1650874650000|2022-04-25 08:17:30|27778.89|27778.89|27778.89|27778.89|27778.89|27778.89|27778.89|27778.89|0
1650874660000|2022-04-25 08:17:40|27773.35|27773.35|27767.82|27767.82|27773.35|27773.35|27767.82|27767.82|0
1650874690000|2022-04-25 08:18:10|27773.35|27773.35|27759.49|27759.49|27773.35|27773.35|27753.95|27753.95|0
1650874700000|2022-04-25 08:18:20|27753.95|27753.95|27753.95|27753.95|27753.95|27753.95|27753.95|27753.95|0
1650874820000|2022-04-25 08:20:20|27747.49|27747.49|27747.49|27747.49|27747.49|27747.49|27747.49|27747.49|0
1650874830000|2022-04-25 08:20:30|27714.28|27714.28|27708|27708|27714.28|27714.28|27708|27708|0
1650874860000|2022-04-25 08:21:00|27713.54|27713.54|27713.54|27713.54|27713.54|27713.54|27713.54|27713.54|0
1650874870000|2022-04-25 08:21:10|27707.07|27707.07|27707.07|27707.07|27707.07|27707.07|27707.07|27707.07|0
1650874910000|2022-04-25 08:21:50|27710.21|27710.21|27710.21|27710.21|27710.21|27710.21|27710.21|27710.21|0
1650874940000|2022-04-25 08:22:20|27715.74|27715.74|27710.21|27710.21|27715.74|27715.74|27710.21|27710.21|0
1650874970000|2022-04-25 08:22:50|27736.07|27736.07|27742.54|27742.54|27742.54|27742.54|27736.07|27736.07|0
1650874980000|2022-04-25 08:23:00|27749.01|27749.01|27749.01|27749.01|27749.01|27749.01|27749.01|27749.01|0
1650875000000|2022-04-25 08:23:20|27732.4|27732.4|27732.4|27732.4|27732.4|27732.4|27732.4|27732.4|0
1650875030000|2022-04-25 08:23:50|27725.94|27725.94|27725.94|27725.94|27725.94|27725.94|27725.94|27725.94|0
1650875050000|2022-04-25 08:24:10|27722.8|27722.8|27722.8|27722.8|27722.8|27722.8|27722.8|27722.8|0
1650875060000|2022-04-25 08:24:20|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|0
1650875070000|2022-04-25 08:24:30|27717.26|27717.26|27717.26|27717.26|27717.26|27717.26|27717.26|27717.26|0
1650875100000|2022-04-25 08:25:00|27722.8|27722.8|27722.8|27722.8|27722.8|27722.8|27722.8|27722.8|0
1650875110000|2022-04-25 08:25:10|27735.73|27735.73|27735.73|27735.73|27735.73|27735.73|27735.73|27735.73|0
1650875120000|2022-04-25 08:25:20|27748.66|27748.66|27748.66|27748.66|27748.66|27748.66|27748.66|27748.66|0
1650875140000|2022-04-25 08:25:40|27759.73|27759.73|27762.87|27762.87|27762.87|27762.87|27759.73|27759.73|0
1650875150000|2022-04-25 08:25:50|27759.73|27759.73|27759.73|27759.73|27759.73|27759.73|27759.73|27759.73|0
1650875160000|2022-04-25 08:26:00|27762.87|27762.87|27762.87|27762.87|27762.87|27762.87|27762.87|27762.87|0
1650875200000|2022-04-25 08:26:40|27757.33|27757.33|27757.33|27757.33|27757.33|27757.33|27757.33|27757.33|0
1650875230000|2022-04-25 08:27:10|27762.87|27762.87|27762.87|27762.87|27762.87|27762.87|27762.87|27762.87|0
1650875240000|2022-04-25 08:27:20|27757.33|27757.33|27751.8|27751.8|27757.33|27757.33|27751.8|27751.8|0
1650875310000|2022-04-25 08:28:30|27748.66|27748.66|27748.66|27748.66|27748.66|27748.66|27748.66|27748.66|0
1650875350000|2022-04-25 08:29:10|27726.52|27726.52|27726.52|27726.52|27726.52|27726.52|27726.52|27726.52|0
1650875390000|2022-04-25 08:29:50|27713.59|27713.59|27719.13|27719.13|27719.13|27719.13|27713.59|27713.59|0
1650875420000|2022-04-25 08:30:20|27712.66|27712.66|27712.66|27712.66|27712.66|27712.66|27712.66|27712.66|0
1650875430000|2022-04-25 08:30:30|27723.73|27723.73|27723.73|27723.73|27723.73|27723.73|27723.73|27723.73|0
1650875440000|2022-04-25 08:30:40|27730|27730|27726.87|27726.87|27730|27730|27726.87|27726.87|0
1650875460000|2022-04-25 08:31:00|27749.01|27749.01|27737.94|27737.94|27749.01|27749.01|27737.94|27737.94|0
1650875470000|2022-04-25 08:31:10|27721.33|27721.33|27721.33|27721.33|27721.33|27721.33|27721.33|27721.33|0
1650875480000|2022-04-25 08:31:20|27726.87|27726.87|27726.87|27726.87|27726.87|27726.87|27726.87|27726.87|0
1650875490000|2022-04-25 08:31:30|27710.26|27710.26|27710.26|27710.26|27710.26|27710.26|27710.26|27710.26|0
1650875510000|2022-04-25 08:31:50|27704.73|27704.73|27704.73|27704.73|27704.73|27704.73|27704.73|27704.73|0
1650875530000|2022-04-25 08:32:10|27737.94|27737.94|27737.94|27737.94|27737.94|27737.94|27737.94|27737.94|0
1650875540000|2022-04-25 08:32:20|27743.47|27743.47|27749.01|27749.01|27749.01|27749.01|27743.47|27743.47|0
1650875550000|2022-04-25 08:32:30|27754.54|27754.54|27773.94|27773.94|27773.94|27773.94|27754.54|27754.54|0
1650875570000|2022-04-25 08:32:50|27779.47|27779.47|27779.47|27779.47|27779.47|27779.47|27779.47|27779.47|0
1650875670000|2022-04-25 08:34:30|27790.54|27790.54|27790.54|27790.54|27790.54|27790.54|27790.54|27790.54|0
1650875720000|2022-04-25 08:35:20|27773.94|27773.94|27790.54|27790.54|27790.54|27790.54|27773.94|27773.94|0
1650875730000|2022-04-25 08:35:30|27785.01|27785.01|27778.54|27778.54|27785.01|27785.01|27778.54|27778.54|0
1650875880000|2022-04-25 08:38:00|27781.68|27781.68|27794.23|27794.23|27794.23|27794.23|27778.54|27778.54|0
1650875940000|2022-04-25 08:39:00|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|0
1650875960000|2022-04-25 08:39:20|27771.16|27771.16|27771.16|27771.16|27771.16|27771.16|27771.16|27771.16|0
1650875980000|2022-04-25 08:39:40|27776.7|27776.7|27776.7|27776.7|27776.7|27776.7|27776.7|27776.7|0
1650876020000|2022-04-25 08:40:20|27765.63|27765.63|27765.63|27765.63|27765.63|27765.63|27765.63|27765.63|0
1650876050000|2022-04-25 08:40:50|27771.9|27771.9|27771.9|27771.9|27771.9|27771.9|27771.9|27771.9|0
1650876080000|2022-04-25 08:41:20|27775.04|27775.04|27775.04|27775.04|27775.04|27775.04|27775.04|27775.04|0
1650876090000|2022-04-25 08:41:30|27781.31|27781.31|27781.31|27781.31|27781.31|27781.31|27781.31|27781.31|0
1650876120000|2022-04-25 08:42:00|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|0
1650876160000|2022-04-25 08:42:40|27778.92|27778.92|27778.92|27778.92|27778.92|27778.92|27778.92|27778.92|0
1650876170000|2022-04-25 08:42:50|27772.64|27772.64|27756.04|27756.04|27772.64|27772.64|27756.04|27756.04|0
1650876200000|2022-04-25 08:43:20|27744.97|27744.97|27744.97|27744.97|27744.97|27744.97|27744.97|27744.97|0
1650876230000|2022-04-25 08:43:50|27722.83|27722.83|27709.9|27709.9|27722.83|27722.83|27709.9|27709.9|0
1650876270000|2022-04-25 08:44:30|27703.62|27703.62|27703.62|27703.62|27703.62|27703.62|27703.62|27703.62|0
1650876290000|2022-04-25 08:44:50|27700.48|27700.48|27700.48|27700.48|27700.48|27700.48|27700.48|27700.48|0
1650876300000|2022-04-25 08:45:00|27706.02|27706.02|27711.55|27711.55|27711.55|27711.55|27706.02|27706.02|0
1650876320000|2022-04-25 08:45:20|27717.09|27717.09|27717.09|27717.09|27717.09|27717.09|27717.09|27717.09|0
1650876330000|2022-04-25 08:45:30|27711.55|27711.55|27711.55|27711.55|27711.55|27711.55|27711.55|27711.55|0
1650876340000|2022-04-25 08:45:40|27706.02|27706.02|27706.02|27706.02|27706.02|27706.02|27706.02|27706.02|0
1650876350000|2022-04-25 08:45:50|27711.55|27711.55|27713.76|27713.76|27713.76|27713.76|27705.09|27705.09|0
1650876370000|2022-04-25 08:46:10|27710.62|27710.62|27710.62|27710.62|27710.62|27710.62|27710.62|27710.62|0
1650876380000|2022-04-25 08:46:20|27697.69|27697.69|27686.62|27686.62|27697.69|27697.69|27686.62|27686.62|0
1650876410000|2022-04-25 08:46:50|27675.55|27675.55|27675.55|27675.55|27675.55|27675.55|27675.55|27675.55|0
1650876450000|2022-04-25 08:47:30|27664.48|27664.48|27670.02|27670.02|27670.02|27670.02|27664.48|27664.48|0
1650876460000|2022-04-25 08:47:40|27658.95|27658.95|27658.95|27658.95|27658.95|27658.95|27658.95|27658.95|0
1650876480000|2022-04-25 08:48:00|27655.81|27655.81|27655.81|27655.81|27655.81|27655.81|27655.81|27655.81|0
1650876490000|2022-04-25 08:48:10|27650.27|27650.27|27644.74|27644.74|27650.27|27650.27|27644.74|27644.74|0
1650876510000|2022-04-25 08:48:30|27633.67|27633.67|27633.67|27633.67|27633.67|27633.67|27633.67|27633.67|0
1650876520000|2022-04-25 08:48:40|27630.53|27630.53|27630.53|27630.53|27630.53|27630.53|27630.53|27630.53|0
1650876530000|2022-04-25 08:48:50|27636.07|27636.07|27636.07|27636.07|27636.07|27636.07|27636.07|27636.07|0
1650876570000|2022-04-25 08:49:30|27613.93|27613.93|27613.93|27613.93|27613.93|27613.93|27613.93|27613.93|0
1650876600000|2022-04-25 08:50:00|27608.39|27608.39|27636.07|27636.07|27636.07|27636.07|27608.39|27608.39|0
1650876610000|2022-04-25 08:50:10|27639.2|27639.2|27639.2|27639.2|27639.2|27639.2|27639.2|27639.2|0
1650876630000|2022-04-25 08:50:30|27633.67|27633.67|27647.88|27647.88|27647.88|27647.88|27630.53|27630.53|0
1650876640000|2022-04-25 08:50:40|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|0
1650876650000|2022-04-25 08:50:50|27610.2|27610.2|27610.2|27610.2|27610.2|27610.2|27610.2|27610.2|0
1650876660000|2022-04-25 08:51:00|27615.74|27615.74|27615.74|27615.74|27615.74|27615.74|27610.2|27610.2|0
1650876680000|2022-04-25 08:51:20|27621.27|27621.27|27623.67|27623.67|27626.81|27626.81|27621.27|27621.27|0
1650876690000|2022-04-25 08:51:30|27618.13|27618.13|27623.67|27623.67|27623.67|27623.67|27618.13|27618.13|0
1650876720000|2022-04-25 08:52:00|27607.06|27607.06|27607.06|27607.06|27607.06|27607.06|27607.06|27607.06|0
1650876740000|2022-04-25 08:52:20|27618.13|27618.13|27631.07|27631.07|27631.07|27631.07|27618.13|27618.13|0
1650876750000|2022-04-25 08:52:30|27624.6|27624.6|27624.6|27624.6|27624.6|27624.6|27624.6|27624.6|0
1650876760000|2022-04-25 08:52:40|27630.87|27630.87|27639.2|27639.2|27650.27|27650.27|27630.87|27630.87|0
1650876770000|2022-04-25 08:52:50|27645.67|27645.67|27645.48|27645.48|27645.67|27645.67|27639.2|27639.2|0
1650876780000|2022-04-25 08:53:00|27651.01|27651.01|27651.01|27651.01|27651.01|27651.01|27651.01|27651.01|0
1650876820000|2022-04-25 08:53:40|27654.15|27654.15|27663.57|27663.57|27663.57|27663.57|27654.15|27654.15|0
1650876830000|2022-04-25 08:53:50|27654.15|27654.15|27657.29|27657.29|27660.43|27660.43|27654.15|27654.15|0
1650876840000|2022-04-25 08:54:00|27663.76|27663.76|27663.76|27663.76|27663.76|27663.76|27663.76|27663.76|0
1650876850000|2022-04-25 08:54:10|27657.48|27657.48|27657.48|27657.48|27657.48|27657.48|27657.48|27657.48|0
1650876860000|2022-04-25 08:54:20|27646.41|27646.41|27640.88|27640.88|27646.41|27646.41|27640.88|27640.88|0
1650876890000|2022-04-25 08:54:50|27637.74|27637.74|27634.6|27634.6|27637.74|27637.74|27634.6|27634.6|0
1650876910000|2022-04-25 08:55:10|27629.07|27629.07|27612.46|27612.46|27629.07|27629.07|27612.46|27612.46|0
1650876920000|2022-04-25 08:55:20|27618|27618|27629.07|27629.07|27634.6|27634.6|27618|27618|0
1650876930000|2022-04-25 08:55:30|27622.6|27622.6|27622.6|27622.6|27622.6|27622.6|27622.6|27622.6|0
1650876960000|2022-04-25 08:56:00|27641.07|27641.07|27646.6|27646.6|27653.07|27653.07|27641.07|27641.07|0
1650876980000|2022-04-25 08:56:20|27635.53|27635.53|27635.53|27635.53|27635.53|27635.53|27635.53|27635.53|0
1650877010000|2022-04-25 08:56:50|27629.26|27629.26|27629.26|27629.26|27629.26|27629.26|27629.26|27629.26|0
1650877020000|2022-04-25 08:57:00|27632.39|27632.39|27635.53|27635.53|27635.53|27635.53|27632.39|27632.39|0
1650877040000|2022-04-25 08:57:20|27641.07|27641.07|27646.6|27646.6|27646.6|27646.6|27641.07|27641.07|0
1650877060000|2022-04-25 08:57:40|27641.07|27641.07|27644.2|27644.2|27644.2|27644.2|27641.07|27641.07|0
1650877100000|2022-04-25 08:58:20|27649.74|27649.74|27649.74|27649.74|27649.74|27649.74|27649.74|27649.74|0
1650877120000|2022-04-25 08:58:40|27644.2|27644.2|27644.2|27644.2|27644.2|27644.2|27644.2|27644.2|0
1650877130000|2022-04-25 08:58:50|27637.93|27637.93|27637.93|27637.93|27637.93|27637.93|27637.93|27637.93|0
1650877150000|2022-04-25 08:59:10|27643.46|27643.46|27643.46|27643.46|27643.46|27643.46|27643.46|27643.46|0
1650877180000|2022-04-25 08:59:40|27634.05|27634.05|27634.05|27634.05|27634.05|27634.05|27634.05|27634.05|0
1650877190000|2022-04-25 08:59:50|27621.12|27621.12|27621.12|27621.12|27621.12|27621.12|27621.12|27621.12|0
1650877200000|2022-04-25 09:00:00|27624.26|27624.26|27624.26|27624.26|27624.26|27624.26|27624.26|27624.26|0
1650877220000|2022-04-25 09:00:20|27635.33|27635.33|27641.79|27641.79|27641.79|27641.79|27635.33|27635.33|0
1650877230000|2022-04-25 09:00:30|27658.4|27658.4|27670.21|27670.21|27670.21|27670.21|27658.4|27658.4|0
1650877240000|2022-04-25 09:00:40|27664.67|27664.67|27664.67|27664.67|27664.67|27664.67|27664.67|27664.67|0
1650877270000|2022-04-25 09:01:10|27670.21|27670.21|27675.74|27675.74|27675.74|27675.74|27670.21|27670.21|0
1650877280000|2022-04-25 09:01:20|27681.28|27681.28|27681.28|27681.28|27681.28|27681.28|27681.28|27681.28|0
1650877290000|2022-04-25 09:01:30|27668.34|27668.34|27665.21|27665.21|27668.34|27668.34|27665.21|27665.21|0
1650877330000|2022-04-25 09:02:10|27670.74|27670.74|27681.81|27681.81|27681.81|27681.81|27670.74|27670.74|0
1650877340000|2022-04-25 09:02:20|27687.34|27687.34|27692.88|27692.88|27692.88|27692.88|27687.34|27687.34|0
1650877350000|2022-04-25 09:02:30|27699.15|27699.15|27696.02|27696.02|27699.15|27699.15|27696.02|27696.02|0
1650877360000|2022-04-25 09:02:40|27679.41|27679.41|27679.41|27679.41|27679.41|27679.41|27679.41|27679.41|0
1650877390000|2022-04-25 09:03:10|27662.81|27662.81|27662.81|27662.81|27662.81|27662.81|27662.81|27662.81|0
1650877400000|2022-04-25 09:03:20|27668.34|27668.34|27668.34|27668.34|27668.34|27668.34|27668.34|27668.34|0
1650877440000|2022-04-25 09:04:00|27673.88|27673.88|27673.88|27673.88|27673.88|27673.88|27673.88|27673.88|0
1650877490000|2022-04-25 09:04:50|27670.74|27670.74|27665.21|27665.21|27670.74|27670.74|27665.21|27665.21|0
1650877530000|2022-04-25 09:05:30|27662.07|27662.07|27662.07|27662.07|27662.07|27662.07|27662.07|27662.07|0
1650877550000|2022-04-25 09:05:50|27651|27651|27651|27651|27651|27651|27651|27651|0
1650877570000|2022-04-25 09:06:10|27662.07|27662.07|27667.6|27667.6|27667.6|27667.6|27662.07|27662.07|0
1650877580000|2022-04-25 09:06:20|27673.14|27673.14|27673.14|27673.14|27673.14|27673.14|27673.14|27673.14|0
1650877610000|2022-04-25 09:06:50|27678.67|27678.67|27703.41|27703.41|27703.41|27703.41|27678.67|27678.67|0
1650877640000|2022-04-25 09:07:20|27700.28|27700.28|27700.28|27700.28|27700.28|27700.28|27700.28|27700.28|0
1650877650000|2022-04-25 09:07:30|27694.74|27694.74|27694.74|27694.74|27694.74|27694.74|27694.74|27694.74|0
1650877660000|2022-04-25 09:07:40|27688.47|27688.47|27682.93|27682.93|27688.47|27688.47|27682.93|27682.93|0
1650877670000|2022-04-25 09:07:50|27677.4|27677.4|27671.86|27671.86|27677.4|27677.4|27660.79|27660.79|0
1650877680000|2022-04-25 09:08:00|27666.33|27666.33|27666.33|27666.33|27666.33|27666.33|27666.33|27666.33|0
1650877730000|2022-04-25 09:08:50|27655.26|27655.26|27655.26|27655.26|27655.26|27655.26|27655.26|27655.26|0
1650877750000|2022-04-25 09:09:10|27649.72|27649.72|27655.26|27655.26|27655.26|27655.26|27649.72|27649.72|0
1650877760000|2022-04-25 09:09:20|27660.79|27660.79|27666.33|27666.33|27666.33|27666.33|27660.79|27660.79|0
1650877800000|2022-04-25 09:10:00|27655.26|27655.26|27655.26|27655.26|27655.26|27655.26|27655.26|27655.26|0
1650877860000|2022-04-25 09:11:00|27649.72|27649.72|27649.72|27649.72|27649.72|27649.72|27649.72|27649.72|0
1650877870000|2022-04-25 09:11:10|27633.12|27633.12|27633.12|27633.12|27633.12|27633.12|27633.12|27633.12|0
1650877910000|2022-04-25 09:11:50|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|0
1650877920000|2022-04-25 09:12:00|27621.12|27621.12|27615.58|27615.58|27621.12|27621.12|27615.58|27615.58|0
1650877930000|2022-04-25 09:12:10|27626.65|27626.65|27620.19|27620.19|27626.65|27626.65|27620.19|27620.19|0
1650877960000|2022-04-25 09:12:40|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|0
1650877980000|2022-04-25 09:13:00|27613.53|27613.53|27613.53|27613.53|27613.53|27613.53|27613.53|27613.53|0
1650878020000|2022-04-25 09:13:40|27624.6|27624.6|27624.6|27624.6|27624.6|27624.6|27624.6|27624.6|0
1650878030000|2022-04-25 09:13:50|27630.13|27630.13|27630.13|27630.13|27630.13|27630.13|27630.13|27630.13|0
1650878060000|2022-04-25 09:14:20|27613.53|27613.53|27613.53|27613.53|27613.53|27613.53|27613.53|27613.53|0
1650878100000|2022-04-25 09:15:00|27619.06|27619.06|27619.06|27619.06|27619.06|27619.06|27619.06|27619.06|0
1650878120000|2022-04-25 09:15:20|27630.13|27630.13|27630.13|27630.13|27630.13|27630.13|27630.13|27630.13|0
1650878140000|2022-04-25 09:15:40|27624.6|27624.6|27645.27|27645.27|27651.74|27651.74|27624.6|27624.6|0
1650878190000|2022-04-25 09:16:30|27623.13|27623.13|27623.13|27623.13|27623.13|27623.13|27623.13|27623.13|0
1650878210000|2022-04-25 09:16:50|27614.46|27614.46|27631.07|27631.07|27631.07|27631.07|27614.46|27614.46|0
1650878220000|2022-04-25 09:17:00|27625.53|27625.53|27620|27620|27625.53|27625.53|27620|27620|0
1650878240000|2022-04-25 09:17:20|27614.46|27614.46|27614.46|27614.46|27614.46|27614.46|27614.46|27614.46|0
1650878300000|2022-04-25 09:18:20|27625.53|27625.53|27628.67|27628.67|27628.67|27628.67|27625.53|27625.53|0
1650878330000|2022-04-25 09:18:50|27612.06|27612.06|27612.06|27612.06|27612.06|27612.06|27612.06|27612.06|0
1650878370000|2022-04-25 09:19:30|27617.6|27617.6|27623.13|27623.13|27623.13|27623.13|27617.6|27617.6|0
1650878420000|2022-04-25 09:20:20|27628.67|27628.67|27628.67|27628.67|27628.67|27628.67|27628.67|27628.67|0
1650878440000|2022-04-25 09:20:40|27631.81|27631.81|27631.81|27631.81|27631.81|27631.81|27631.81|27631.81|0
1650878460000|2022-04-25 09:21:00|27638.27|27638.27|27638.27|27638.27|27638.27|27638.27|27638.27|27638.27|0
1650878470000|2022-04-25 09:21:10|27654.88|27654.88|27648.41|27648.41|27654.88|27654.88|27648.41|27648.41|0
1650878490000|2022-04-25 09:21:30|27637.34|27637.34|27637.34|27637.34|27637.34|27637.34|27637.34|27637.34|0
1650878510000|2022-04-25 09:21:50|27631.81|27631.81|27631.81|27631.81|27631.81|27631.81|27631.81|27631.81|0
1650878520000|2022-04-25 09:22:00|27620|27620|27620|27620|27620|27620|27620|27620|0
1650878530000|2022-04-25 09:22:10|27614.46|27614.46|27614.46|27614.46|27614.46|27614.46|27614.46|27614.46|0
1650878560000|2022-04-25 09:22:40|27620|27620|27620|27620|27620|27620|27620|27620|0
1650878580000|2022-04-25 09:23:00|27625.53|27625.53|27625.53|27625.53|27625.53|27625.53|27625.53|27625.53|0
1650878600000|2022-04-25 09:23:20|27620|27620|27631.07|27631.07|27631.07|27631.07|27620|27620|0
1650878650000|2022-04-25 09:24:10|27624.6|27624.6|27624.6|27624.6|27624.6|27624.6|27624.6|27624.6|0
1650878660000|2022-04-25 09:24:20|27644|27644|27631.07|27631.07|27644|27644|27631.07|27631.07|0
1650878680000|2022-04-25 09:24:40|27624.6|27624.6|27624.6|27624.6|27624.6|27624.6|27624.6|27624.6|0
1650878720000|2022-04-25 09:25:20|27619.06|27619.06|27619.06|27619.06|27619.06|27619.06|27619.06|27619.06|0
1650878730000|2022-04-25 09:25:30|27612.79|27612.79|27612.79|27612.79|27612.79|27612.79|27612.79|27612.79|0
1650878740000|2022-04-25 09:25:40|27625.72|27625.72|27625.72|27625.72|27625.72|27625.72|27625.72|27625.72|0
1650878750000|2022-04-25 09:25:50|27638.65|27638.65|27632.19|27632.19|27638.65|27638.65|27632.19|27632.19|0
1650878760000|2022-04-25 09:26:00|27625.72|27625.72|27625.72|27625.72|27625.72|27625.72|27625.72|27625.72|0
1650878780000|2022-04-25 09:26:20|27614.65|27614.65|27611.51|27611.51|27614.65|27614.65|27611.51|27611.51|0
1650878790000|2022-04-25 09:26:30|27594.91|27594.91|27611.51|27611.51|27611.51|27611.51|27594.91|27594.91|0
1650878820000|2022-04-25 09:27:00|27622.58|27622.58|27622.58|27622.58|27622.58|27622.58|27622.58|27622.58|0
1650878830000|2022-04-25 09:27:10|27628.86|27628.86|27628.86|27628.86|27628.86|27628.86|27628.86|27628.86|0
1650878840000|2022-04-25 09:27:20|27634.39|27634.39|27634.39|27634.39|27634.39|27634.39|27634.39|27634.39|0
1650878870000|2022-04-25 09:27:50|27617.79|27617.79|27617.79|27617.79|27617.79|27617.79|27617.79|27617.79|0
1650878880000|2022-04-25 09:28:00|27614.65|27614.65|27614.65|27614.65|27614.65|27614.65|27614.65|27614.65|0
1650878900000|2022-04-25 09:28:20|27625.72|27625.72|27625.72|27625.72|27625.72|27625.72|27625.72|27625.72|0
1650878910000|2022-04-25 09:28:30|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|0
1650878930000|2022-04-25 09:28:50|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|0
1650878950000|2022-04-25 09:29:10|27630.33|27630.33|27635.86|27635.86|27635.86|27635.86|27630.33|27630.33|0
1650878980000|2022-04-25 09:29:40|27619.26|27619.26|27607.25|27607.25|27619.26|27619.26|27607.25|27607.25|0
1650879040000|2022-04-25 09:30:40|27604.12|27604.12|27604.12|27604.12|27604.12|27604.12|27604.12|27604.12|0
1650879060000|2022-04-25 09:31:00|27615.19|27615.19|27615.19|27615.19|27615.19|27615.19|27615.19|27615.19|0
1650879110000|2022-04-25 09:31:50|27609.65|27609.65|27609.65|27609.65|27609.65|27609.65|27609.65|27609.65|0
1650879140000|2022-04-25 09:32:20|27606.51|27606.51|27606.51|27606.51|27606.51|27606.51|27606.51|27606.51|0
1650879150000|2022-04-25 09:32:30|27612.05|27612.05|27642.33|27642.33|27642.33|27642.33|27612.05|27612.05|0
1650879160000|2022-04-25 09:32:40|27653.4|27653.4|27664.46|27664.46|27667.6|27667.6|27653.4|27653.4|0
1650879180000|2022-04-25 09:33:00|27658.93|27658.93|27655.79|27655.79|27658.93|27658.93|27655.79|27655.79|0
1650879200000|2022-04-25 09:33:20|27650.26|27650.26|27650.26|27650.26|27650.26|27650.26|27650.26|27650.26|0
1650879210000|2022-04-25 09:33:30|27644.72|27644.72|27644.72|27644.72|27644.72|27644.72|27644.72|27644.72|0
1650879230000|2022-04-25 09:33:50|27628.12|27628.12|27639.19|27639.19|27639.19|27639.19|27628.12|27628.12|0
1650879240000|2022-04-25 09:34:00|27636.05|27636.05|27629.78|27629.78|27636.05|27636.05|27629.78|27629.78|0
1650879290000|2022-04-25 09:34:50|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|0
1650879320000|2022-04-25 09:35:20|27624.24|27624.24|27612.24|27612.24|27624.24|27624.24|27612.24|27612.24|0
1650879330000|2022-04-25 09:35:30|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|0
1650879360000|2022-04-25 09:36:00|27612.24|27612.24|27617.77|27617.77|27617.77|27617.77|27612.24|27612.24|0
1650879380000|2022-04-25 09:36:20|27606.7|27606.7|27606.7|27606.7|27606.7|27606.7|27606.7|27606.7|0
1650879390000|2022-04-25 09:36:30|27603.57|27603.57|27612.98|27612.98|27612.98|27612.98|27603.57|27603.57|0
1650879400000|2022-04-25 09:36:40|27619.26|27619.26|27625.53|27625.53|27625.53|27625.53|27619.26|27619.26|0
1650879410000|2022-04-25 09:36:50|27620|27620|27613.72|27613.72|27620|27620|27613.72|27613.72|0
1650879430000|2022-04-25 09:37:10|27619.26|27619.26|27622.39|27622.39|27622.39|27622.39|27619.26|27619.26|0
1650879450000|2022-04-25 09:37:30|27619.26|27619.26|27630.33|27630.33|27630.33|27630.33|27619.26|27619.26|0
1650879500000|2022-04-25 09:38:20|27636.6|27636.6|27636.6|27636.6|27636.6|27636.6|27636.6|27636.6|0
1650879510000|2022-04-25 09:38:30|27642.14|27642.14|27642.14|27642.14|27642.14|27642.14|27642.14|27642.14|0
1650879520000|2022-04-25 09:38:40|27648.41|27648.41|27645.27|27645.27|27648.41|27648.41|27645.27|27645.27|0
1650879550000|2022-04-25 09:39:10|27642.14|27642.14|27642.14|27642.14|27642.14|27642.14|27642.14|27642.14|0
1650879590000|2022-04-25 09:39:50|27625.53|27625.53|27631.07|27631.07|27631.07|27631.07|27625.53|27625.53|0
1650879610000|2022-04-25 09:40:10|27625.53|27625.53|27625.53|27625.53|27625.53|27625.53|27625.53|27625.53|0
1650879640000|2022-04-25 09:40:40|27631.07|27631.07|27631.07|27631.07|27631.07|27631.07|27631.07|27631.07|0
1650879650000|2022-04-25 09:40:50|27636.6|27636.6|27636.6|27636.6|27636.6|27636.6|27636.6|27636.6|0
1650879670000|2022-04-25 09:41:10|27633.46|27633.46|27645.27|27645.27|27645.27|27645.27|27633.46|27633.46|0
1650879690000|2022-04-25 09:41:30|27639|27639|27639|27639|27639|27639|27639|27639|0
1650879700000|2022-04-25 09:41:40|27645.46|27645.46|27657.46|27657.46|27657.46|27657.46|27645.46|27645.46|0
1650879710000|2022-04-25 09:41:50|27651|27651|27644.53|27644.53|27651|27651|27644.53|27644.53|0
1650879720000|2022-04-25 09:42:00|27650.07|27650.07|27650.07|27650.07|27650.07|27650.07|27650.07|27650.07|0
1650879730000|2022-04-25 09:42:10|27659.48|27659.48|27680.15|27680.15|27680.15|27680.15|27659.48|27659.48|0
1650879740000|2022-04-25 09:42:20|27674.62|27674.62|27677.02|27677.02|27677.02|27677.02|27671.48|27671.48|0
1650879750000|2022-04-25 09:42:30|27671.48|27671.48|27665.95|27665.95|27671.48|27671.48|27665.95|27665.95|0
1650879760000|2022-04-25 09:42:40|27671.48|27671.48|27671.48|27671.48|27671.48|27671.48|27671.48|27671.48|0
1650879820000|2022-04-25 09:43:40|27677.02|27677.02|27683.29|27683.29|27689.57|27689.57|27677.02|27677.02|0
1650879840000|2022-04-25 09:44:00|27677.02|27677.02|27677.02|27677.02|27677.02|27677.02|27677.02|27677.02|0
1650879860000|2022-04-25 09:44:20|27688.09|27688.09|27688.09|27688.09|27688.09|27688.09|27688.09|27688.09|0
1650879870000|2022-04-25 09:44:30|27694.55|27694.55|27688.09|27688.09|27694.55|27694.55|27688.09|27688.09|0
1650879890000|2022-04-25 09:44:50|27677.02|27677.02|27677.02|27677.02|27677.02|27677.02|27677.02|27677.02|0
1650879900000|2022-04-25 09:45:00|27688.09|27688.09|27688.09|27688.09|27688.09|27688.09|27688.09|27688.09|0
1650879950000|2022-04-25 09:45:50|27684.95|27684.95|27684.95|27684.95|27684.95|27684.95|27684.95|27684.95|0
1650879980000|2022-04-25 09:46:20|27679.41|27679.41|27672.95|27672.95|27679.41|27679.41|27672.95|27672.95|0
1650879990000|2022-04-25 09:46:30|27666.48|27666.48|27666.48|27666.48|27666.48|27666.48|27666.48|27666.48|0
1650880010000|2022-04-25 09:46:50|27660.95|27660.95|27660.95|27660.95|27660.95|27660.95|27660.95|27660.95|0
1650880050000|2022-04-25 09:47:30|27673.88|27673.88|27684.95|27684.95|27684.95|27684.95|27673.88|27673.88|0
1650880070000|2022-04-25 09:47:50|27679.41|27679.41|27672.95|27672.95|27679.41|27679.41|27672.95|27672.95|0
1650880080000|2022-04-25 09:48:00|27679.41|27679.41|27679.41|27679.41|27679.41|27679.41|27679.41|27679.41|0
1650880100000|2022-04-25 09:48:20|27684.95|27684.95|27666.48|27666.48|27684.95|27684.95|27666.48|27666.48|0
1650880140000|2022-04-25 09:49:00|27677.55|27677.55|27677.55|27677.55|27677.55|27677.55|27677.55|27677.55|0
1650880160000|2022-04-25 09:49:20|27666.48|27666.48|27666.48|27666.48|27666.48|27666.48|27666.48|27666.48|0
1650880200000|2022-04-25 09:50:00|27663.34|27663.34|27663.34|27663.34|27663.34|27663.34|27663.34|27663.34|0
1650880210000|2022-04-25 09:50:10|27668.88|27668.88|27668.88|27668.88|27668.88|27668.88|27668.88|27668.88|0
1650880250000|2022-04-25 09:50:50|27674.41|27674.41|27676.81|27676.81|27676.81|27676.81|27671.27|27671.27|0
1650880260000|2022-04-25 09:51:00|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|0
1650880310000|2022-04-25 09:51:50|27665.74|27665.74|27660.2|27660.2|27665.74|27665.74|27660.2|27660.2|0
1650880330000|2022-04-25 09:52:10|27665.74|27665.74|27665.74|27665.74|27665.74|27665.74|27665.74|27665.74|0
1650880340000|2022-04-25 09:52:20|27660.2|27660.2|27660.2|27660.2|27660.2|27660.2|27660.2|27660.2|0
1650880350000|2022-04-25 09:52:30|27665.74|27665.74|27671.27|27671.27|27671.27|27671.27|27665.74|27665.74|0
1650880370000|2022-04-25 09:52:50|27665.74|27665.74|27665.74|27665.74|27665.74|27665.74|27665.74|27665.74|0
1650880380000|2022-04-25 09:53:00|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|0
1650880410000|2022-04-25 09:53:30|27660.2|27660.2|27660.2|27660.2|27666.67|27666.67|27660.2|27660.2|0
1650880420000|2022-04-25 09:53:40|27657.07|27657.07|27657.07|27657.07|27660.2|27660.2|27657.07|27657.07|0
1650880440000|2022-04-25 09:54:00|27651.53|27651.53|27651.53|27651.53|27651.53|27651.53|27651.53|27651.53|0
1650880450000|2022-04-25 09:54:10|27657.07|27657.07|27662.6|27662.6|27662.6|27662.6|27657.07|27657.07|0
1650880460000|2022-04-25 09:54:20|27668.14|27668.14|27668.14|27668.14|27668.14|27668.14|27668.14|27668.14|0
1650880490000|2022-04-25 09:54:50|27674.41|27674.41|27689.36|27689.36|27689.36|27689.36|27674.41|27674.41|0
1650880500000|2022-04-25 09:55:00|27683.08|27683.08|27683.08|27683.08|27683.08|27683.08|27683.08|27683.08|0
1650880520000|2022-04-25 09:55:20|27677.55|27677.55|27677.55|27677.55|27677.55|27677.55|27677.55|27677.55|0
1650880560000|2022-04-25 09:56:00|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|27668.14|27668.14|0
1650880570000|2022-04-25 09:56:10|27668.14|27668.14|27668.14|27668.14|27668.14|27668.14|27668.14|27668.14|0
1650880580000|2022-04-25 09:56:20|27662.6|27662.6|27662.6|27662.6|27662.6|27662.6|27662.6|27662.6|0
1650880610000|2022-04-25 09:56:50|27668.14|27668.14|27668.14|27668.14|27668.14|27668.14|27668.14|27668.14|0
1650880630000|2022-04-25 09:57:10|27673.67|27673.67|27673.67|27673.67|27673.67|27673.67|27673.67|27673.67|0
1650880640000|2022-04-25 09:57:20|27679.95|27679.95|27683.08|27683.08|27686.22|27686.22|27679.95|27679.95|0
1650880670000|2022-04-25 09:57:50|27677.55|27677.55|27683.08|27683.08|27683.08|27683.08|27677.55|27677.55|0
1650880680000|2022-04-25 09:58:00|27679.95|27679.95|27679.95|27679.95|27679.95|27679.95|27679.95|27679.95|0
1650880700000|2022-04-25 09:58:20|27668.88|27668.88|27662.6|27662.6|27674.41|27674.41|27662.6|27662.6|0
1650880710000|2022-04-25 09:58:30|27657.07|27657.07|27657.07|27657.07|27657.07|27657.07|27657.07|27657.07|0
1650880720000|2022-04-25 09:58:40|27651.53|27651.53|27651.53|27651.53|27651.53|27651.53|27651.53|27651.53|0
1650880730000|2022-04-25 09:58:50|27646|27646|27657.07|27657.07|27657.07|27657.07|27646|27646|0
1650880750000|2022-04-25 09:59:10|27660.2|27660.2|27660.2|27660.2|27660.2|27660.2|27660.2|27660.2|0
1650880760000|2022-04-25 09:59:20|27673.14|27673.14|27667.6|27667.6|27673.14|27673.14|27667.6|27667.6|0
1650880770000|2022-04-25 09:59:30|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|0
1650880780000|2022-04-25 09:59:40|27649.14|27649.14|27649.14|27649.14|27649.14|27649.14|27649.14|27649.14|0
1650880790000|2022-04-25 09:59:50|27643.6|27643.6|27638.07|27638.07|27643.6|27643.6|27638.07|27638.07|0
1650880820000|2022-04-25 10:00:20|27649.14|27649.14|27643.6|27643.6|27649.14|27649.14|27643.6|27643.6|0
1650880830000|2022-04-25 10:00:30|27640.46|27640.46|27629.39|27629.39|27640.46|27640.46|27629.39|27629.39|0
1650880850000|2022-04-25 10:00:50|27640.46|27640.46|27640.46|27640.46|27640.46|27640.46|27640.46|27640.46|0
1650880860000|2022-04-25 10:01:00|27646|27646|27646|27646|27646|27646|27646|27646|0
1650880900000|2022-04-25 10:01:40|27634.93|27634.93|27634.93|27634.93|27634.93|27634.93|27634.93|27634.93|0
1650880910000|2022-04-25 10:01:50|27640.46|27640.46|27651.53|27651.53|27651.53|27651.53|27640.46|27640.46|0
1650880920000|2022-04-25 10:02:00|27657.07|27657.07|27657.07|27657.07|27657.07|27657.07|27657.07|27657.07|0
1650880950000|2022-04-25 10:02:30|27646|27646|27634.93|27634.93|27646|27646|27634.93|27634.93|0
1650880970000|2022-04-25 10:02:50|27629.39|27629.39|27640.46|27640.46|27640.46|27640.46|27629.39|27629.39|0
1650880980000|2022-04-25 10:03:00|27634.93|27634.93|27634.93|27634.93|27634.93|27634.93|27634.93|27634.93|0
1650881030000|2022-04-25 10:03:50|27623.86|27623.86|27623.86|27623.86|27623.86|27623.86|27623.86|27623.86|0
1650881050000|2022-04-25 10:04:10|27612.79|27612.79|27607.25|27607.25|27612.79|27612.79|27607.25|27607.25|0
1650881080000|2022-04-25 10:04:40|27612.79|27612.79|27624.6|27624.6|27624.6|27624.6|27612.79|27612.79|0
1650881090000|2022-04-25 10:04:50|27618.32|27618.32|27612.79|27612.79|27618.32|27618.32|27612.79|27612.79|0
1650881100000|2022-04-25 10:05:00|27609.65|27609.65|27612.79|27612.79|27612.79|27612.79|27609.65|27609.65|0
1650881160000|2022-04-25 10:06:00|27618.32|27618.32|27623.86|27623.86|27623.86|27623.86|27618.32|27618.32|0
1650881180000|2022-04-25 10:06:20|27629.39|27629.39|27629.39|27629.39|27629.39|27629.39|27629.39|27629.39|0
1650881220000|2022-04-25 10:07:00|27623.86|27623.86|27612.79|27612.79|27623.86|27623.86|27612.79|27612.79|0
1650881240000|2022-04-25 10:07:20|27615.93|27615.93|27615.93|27615.93|27615.93|27615.93|27615.93|27615.93|0
1650881250000|2022-04-25 10:07:30|27610.39|27610.39|27607.25|27607.25|27610.39|27610.39|27607.25|27607.25|0
1650881280000|2022-04-25 10:08:00|27601.72|27601.72|27612.79|27612.79|27612.79|27612.79|27601.72|27601.72|0
1650881290000|2022-04-25 10:08:10|27615.93|27615.93|27615.93|27615.93|27615.93|27615.93|27615.93|27615.93|0
1650881310000|2022-04-25 10:08:30|27628.86|27628.86|27645.46|27645.46|27645.46|27645.46|27628.86|27628.86|0
1650881320000|2022-04-25 10:08:40|27639.93|27639.93|27636.79|27636.79|27639.93|27639.93|27636.79|27636.79|0
1650881330000|2022-04-25 10:08:50|27631.26|27631.26|27619.26|27619.26|27631.26|27631.26|27619.26|27619.26|0
1650881390000|2022-04-25 10:09:50|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|0
1650881400000|2022-04-25 10:10:00|27602.65|27602.65|27602.65|27602.65|27602.65|27602.65|27602.65|27602.65|0
1650881430000|2022-04-25 10:10:30|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|0
1650881460000|2022-04-25 10:11:00|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|0
1650881490000|2022-04-25 10:11:30|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|0
1650881540000|2022-04-25 10:12:20|27607.45|27607.45|27624.05|27624.05|27624.05|27624.05|27607.45|27607.45|0
1650881550000|2022-04-25 10:12:30|27618.51|27618.51|27618.51|27618.51|27618.51|27618.51|27618.51|27618.51|0
1650881560000|2022-04-25 10:12:40|27615.38|27615.38|27631.07|27631.07|27631.07|27631.07|27615.38|27615.38|0
1650881570000|2022-04-25 10:12:50|27624.79|27624.79|27624.79|27624.79|27624.79|27624.79|27624.79|27624.79|0
1650881590000|2022-04-25 10:13:10|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|0
1650881610000|2022-04-25 10:13:30|27624.79|27624.79|27624.79|27624.79|27624.79|27624.79|27624.79|27624.79|0
1650881630000|2022-04-25 10:13:50|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|0
1650881640000|2022-04-25 10:14:00|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|0
1650881670000|2022-04-25 10:14:30|27601.72|27601.72|27601.72|27601.72|27601.72|27601.72|27601.72|27601.72|0
1650881700000|2022-04-25 10:15:00|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|0
1650881740000|2022-04-25 10:15:40|27612.79|27612.79|27618.32|27618.32|27618.32|27618.32|27612.79|27612.79|0
1650881780000|2022-04-25 10:16:20|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|0
1650881800000|2022-04-25 10:16:40|27612.79|27612.79|27612.79|27612.79|27612.79|27612.79|27612.79|27612.79|0
1650881820000|2022-04-25 10:17:00|27601.72|27601.72|27601.72|27601.72|27601.72|27601.72|27601.72|27601.72|0
1650881830000|2022-04-25 10:17:10|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|0
1650881850000|2022-04-25 10:17:30|27612.79|27612.79|27612.79|27612.79|27612.79|27612.79|27612.79|27612.79|0
1650881900000|2022-04-25 10:18:20|27623.86|27623.86|27623.86|27623.86|27623.86|27623.86|27623.86|27623.86|0
1650881930000|2022-04-25 10:18:50|27618.32|27618.32|27612.79|27612.79|27618.32|27618.32|27612.79|27612.79|0
1650881990000|2022-04-25 10:19:50|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|0
1650882000000|2022-04-25 10:20:00|27618.32|27618.32|27618.32|27618.32|27618.32|27618.32|27618.32|27618.32|0
1650882010000|2022-04-25 10:20:10|27621.46|27621.46|27621.46|27621.46|27621.46|27621.46|27621.46|27621.46|0
1650882030000|2022-04-25 10:20:30|27618.32|27618.32|27618.32|27618.32|27618.32|27618.32|27618.32|27618.32|0
1650882070000|2022-04-25 10:21:10|27607.25|27607.25|27612.79|27612.79|27612.79|27612.79|27607.25|27607.25|0
1650882080000|2022-04-25 10:21:20|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|0
1650882120000|2022-04-25 10:22:00|27620.19|27620.19|27626.65|27626.65|27633.12|27633.12|27620.19|27620.19|0
1650882140000|2022-04-25 10:22:20|27620.19|27620.19|27620.19|27620.19|27620.19|27620.19|27620.19|27620.19|0
1650882160000|2022-04-25 10:22:40|27614.65|27614.65|27614.65|27614.65|27614.65|27614.65|27614.65|27614.65|0
1650882180000|2022-04-25 10:23:00|27621.12|27621.12|27614.84|27614.84|27621.12|27621.12|27614.84|27614.84|0
1650882190000|2022-04-25 10:23:10|27608.57|27608.57|27632.57|27632.57|27632.57|27632.57|27608.57|27608.57|0
1650882200000|2022-04-25 10:23:20|27638.85|27638.85|27638.85|27638.85|27638.85|27638.85|27638.85|27638.85|0
1650882210000|2022-04-25 10:23:30|27644.38|27644.38|27644.38|27644.38|27644.38|27644.38|27644.38|27644.38|0
1650882220000|2022-04-25 10:23:40|27638.85|27638.85|27644.38|27644.38|27649.91|27649.91|27638.85|27638.85|0
1650882230000|2022-04-25 10:23:50|27638.85|27638.85|27638.85|27638.85|27641.98|27641.98|27638.85|27638.85|0
1650882260000|2022-04-25 10:24:20|27625.91|27625.91|27625.91|27625.91|27625.91|27625.91|27622.77|27622.77|0
1650882280000|2022-04-25 10:24:40|27620.38|27620.38|27620.38|27620.38|27620.38|27620.38|27620.38|27620.38|0
1650882290000|2022-04-25 10:24:50|27609.31|27609.31|27609.31|27609.31|27609.31|27609.31|27609.31|27609.31|0
1650882300000|2022-04-25 10:25:00|27614.84|27614.84|27613.91|27613.91|27614.84|27614.84|27608.38|27608.38|0
1650882360000|2022-04-25 10:26:00|27619.45|27619.45|27619.45|27619.45|27619.45|27619.45|27619.45|27619.45|0
1650882390000|2022-04-25 10:26:30|27613.91|27613.91|27613.91|27613.91|27613.91|27613.91|27613.91|27613.91|0
1650882400000|2022-04-25 10:26:40|27607.45|27607.45|27601.17|27601.17|27607.45|27607.45|27601.17|27601.17|0
1650882410000|2022-04-25 10:26:50|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|0
1650882440000|2022-04-25 10:27:20|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|0
1650882460000|2022-04-25 10:27:40|27607.64|27607.64|27602.1|27602.1|27607.64|27607.64|27596.57|27596.57|0
1650882490000|2022-04-25 10:28:10|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|0
1650882510000|2022-04-25 10:28:30|27618.71|27618.71|27613.17|27613.17|27618.71|27618.71|27613.17|27613.17|0
1650882530000|2022-04-25 10:28:50|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|0
1650882550000|2022-04-25 10:29:10|27598.96|27598.96|27598.96|27598.96|27598.96|27598.96|27598.96|27598.96|0
1650882570000|2022-04-25 10:29:30|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|0
1650882590000|2022-04-25 10:29:50|27598.96|27598.96|27598.96|27598.96|27598.96|27598.96|27598.96|27598.96|0
1650882600000|2022-04-25 10:30:00|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|0
1650882660000|2022-04-25 10:31:00|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|0
1650882680000|2022-04-25 10:31:20|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|0
1650882760000|2022-04-25 10:32:40|27607.64|27607.64|27602.1|27602.1|27607.64|27607.64|27602.1|27602.1|0
1650882770000|2022-04-25 10:32:50|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|0
1650882810000|2022-04-25 10:33:30|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|0
1650882820000|2022-04-25 10:33:40|27611.51|27611.51|27623.32|27623.32|27623.32|27623.32|27611.51|27611.51|0
1650882830000|2022-04-25 10:33:50|27620.19|27620.19|27611.51|27611.51|27620.19|27620.19|27611.51|27611.51|0
1650882840000|2022-04-25 10:34:00|27605.98|27605.98|27605.98|27605.98|27605.98|27605.98|27605.98|27605.98|0
1650882860000|2022-04-25 10:34:20|27599.7|27599.7|27599.7|27599.7|27599.7|27599.7|27599.7|27599.7|0
1650882900000|2022-04-25 10:35:00|27605.24|27605.24|27599.7|27599.7|27605.24|27605.24|27599.7|27599.7|0
1650882910000|2022-04-25 10:35:10|27605.24|27605.24|27605.24|27605.24|27605.24|27605.24|27605.24|27605.24|0
1650882950000|2022-04-25 10:35:50|27608.38|27608.38|27617.79|27617.79|27617.79|27617.79|27602.1|27602.1|0
1650883010000|2022-04-25 10:36:50|27612.26|27612.26|27612.26|27612.26|27612.26|27612.26|27612.26|27612.26|0
1650883030000|2022-04-25 10:37:10|27602.84|27602.84|27608.38|27608.38|27608.38|27608.38|27602.84|27602.84|0
1650883060000|2022-04-25 10:37:40|27613.91|27613.91|27613.91|27613.91|27613.91|27613.91|27613.91|27613.91|0
1650883130000|2022-04-25 10:38:50|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|0
1650883250000|2022-04-25 10:40:50|27613.91|27613.91|27617.05|27617.05|27623.32|27623.32|27613.91|27613.91|0
1650883260000|2022-04-25 10:41:00|27610.58|27610.58|27610.58|27610.58|27610.58|27610.58|27610.58|27610.58|0
1650883290000|2022-04-25 10:41:30|27623.52|27623.52|27623.52|27623.52|27623.52|27623.52|27623.52|27623.52|0
1650883320000|2022-04-25 10:42:00|27617.98|27617.98|27617.98|27617.98|27617.98|27617.98|27617.98|27617.98|0
1650883340000|2022-04-25 10:42:20|27623.52|27623.52|27623.52|27623.52|27623.52|27623.52|27623.52|27623.52|0
1650883360000|2022-04-25 10:42:40|27610.58|27610.58|27623.52|27623.52|27623.52|27623.52|27610.58|27610.58|0
1650883370000|2022-04-25 10:42:50|27617.98|27617.98|27617.98|27617.98|27617.98|27617.98|27617.98|27617.98|0
1650883440000|2022-04-25 10:44:00|27612.45|27612.45|27615.58|27615.58|27615.58|27615.58|27612.45|27612.45|0
1650883500000|2022-04-25 10:45:00|27621.12|27621.12|27621.12|27621.12|27621.12|27621.12|27621.12|27621.12|0
1650883540000|2022-04-25 10:45:40|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|0
1650883550000|2022-04-25 10:45:50|27621.12|27621.12|27621.12|27621.12|27621.12|27621.12|27621.12|27621.12|0
1650883560000|2022-04-25 10:46:00|27614.65|27614.65|27614.65|27614.65|27614.65|27614.65|27614.65|27614.65|0
1650883650000|2022-04-25 10:47:30|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|0
1650883660000|2022-04-25 10:47:40|27601.91|27601.91|27601.91|27601.91|27601.91|27601.91|27601.91|27601.91|0
1650883700000|2022-04-25 10:48:20|27596.38|27596.38|27596.38|27596.38|27596.38|27596.38|27596.38|27596.38|0
1650883710000|2022-04-25 10:48:30|27601.91|27601.91|27601.91|27601.91|27601.91|27601.91|27601.91|27601.91|0
1650883720000|2022-04-25 10:48:40|27608.38|27608.38|27617.79|27617.79|27617.79|27617.79|27608.38|27608.38|0
1650883770000|2022-04-25 10:49:30|27611.32|27611.32|27611.32|27611.32|27611.32|27611.32|27611.32|27611.32|0
1650883800000|2022-04-25 10:50:00|27605.79|27605.79|27611.32|27611.32|27611.32|27611.32|27605.79|27605.79|0
1650883820000|2022-04-25 10:50:20|27617.79|27617.79|27623.32|27623.32|27623.32|27623.32|27617.79|27617.79|0
1650883860000|2022-04-25 10:51:00|27617.79|27617.79|27617.79|27617.79|27617.79|27617.79|27617.79|27617.79|0
1650883870000|2022-04-25 10:51:10|27611.51|27611.51|27614.65|27614.65|27614.65|27614.65|27611.51|27611.51|0
1650883880000|2022-04-25 10:51:20|27620.19|27620.19|27620.19|27620.19|27620.19|27620.19|27620.19|27620.19|0
1650883930000|2022-04-25 10:52:10|27631.26|27631.26|27631.26|27631.26|27631.26|27631.26|27631.26|27631.26|0
1650883950000|2022-04-25 10:52:30|27636.79|27636.79|27636.79|27636.79|27636.79|27636.79|27636.79|27636.79|0
1650883960000|2022-04-25 10:52:40|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|0
1650884030000|2022-04-25 10:53:50|27624.79|27624.79|27619.26|27619.26|27624.79|27624.79|27619.26|27619.26|0
1650884050000|2022-04-25 10:54:10|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|0
1650884070000|2022-04-25 10:54:30|27616.86|27616.86|27616.86|27616.86|27616.86|27616.86|27616.86|27616.86|0
1650884090000|2022-04-25 10:54:50|27611.32|27611.32|27611.32|27611.32|27611.32|27611.32|27611.32|27611.32|0
1650884130000|2022-04-25 10:55:30|27605.79|27605.79|27605.79|27605.79|27605.79|27605.79|27605.79|27605.79|0
1650884160000|2022-04-25 10:56:00|27611.32|27611.32|27616.86|27616.86|27616.86|27616.86|27611.32|27611.32|0
1650884170000|2022-04-25 10:56:10|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|0
1650884250000|2022-04-25 10:57:30|27616.86|27616.86|27616.86|27616.86|27616.86|27616.86|27616.86|27616.86|0
1650884270000|2022-04-25 10:57:50|27602.65|27602.65|27602.65|27602.65|27602.65|27602.65|27602.65|27602.65|0
1650884280000|2022-04-25 10:58:00|27613.72|27613.72|27610.58|27610.58|27613.72|27613.72|27610.58|27610.58|0
1650884300000|2022-04-25 10:58:20|27605.05|27605.05|27605.05|27605.05|27605.05|27605.05|27605.05|27605.05|0
1650884330000|2022-04-25 10:58:50|27610.58|27610.58|27610.58|27610.58|27610.58|27610.58|27610.58|27610.58|0
1650884340000|2022-04-25 10:59:00|27607.45|27607.45|27607.45|27607.45|27607.45|27607.45|27607.45|27607.45|0
1650884350000|2022-04-25 10:59:10|27612.98|27612.98|27612.98|27612.98|27612.98|27612.98|27612.98|27612.98|0
1650884390000|2022-04-25 10:59:50|27619.45|27619.45|27619.45|27619.45|27619.45|27619.45|27619.45|27619.45|0
1650884400000|2022-04-25 11:00:00|27602.84|27602.84|27614.84|27614.84|27614.84|27614.84|27602.84|27602.84|0
1650884420000|2022-04-25 11:00:20|27620.38|27620.38|27620.38|27620.38|27620.38|27620.38|27620.38|27620.38|0
1650884440000|2022-04-25 11:00:40|27631.45|27631.45|27631.45|27631.45|27631.45|27631.45|27631.45|27631.45|0
1650884460000|2022-04-25 11:01:00|27624.98|27624.98|27624.98|27624.98|27624.98|27624.98|27624.98|27624.98|0
1650884480000|2022-04-25 11:01:20|27637.91|27637.91|27637.91|27637.91|27637.91|27637.91|27637.91|27637.91|0
1650884510000|2022-04-25 11:01:50|27648.98|27648.98|27648.98|27648.98|27648.98|27648.98|27648.98|27648.98|0
1650884520000|2022-04-25 11:02:00|27655.45|27655.45|27658.59|27658.59|27658.59|27658.59|27655.45|27655.45|0
1650884540000|2022-04-25 11:02:20|27664.12|27664.12|27653.05|27653.05|27664.12|27664.12|27653.05|27653.05|0
1650884570000|2022-04-25 11:02:50|27647.52|27647.52|27647.52|27647.52|27647.52|27647.52|27647.52|27647.52|0
1650884600000|2022-04-25 11:03:20|27641.98|27641.98|27641.98|27641.98|27641.98|27641.98|27641.98|27641.98|0
1650884650000|2022-04-25 11:04:10|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|0
1650884660000|2022-04-25 11:04:20|27613.17|27613.17|27613.17|27613.17|27613.17|27613.17|27613.17|27613.17|0
1650884670000|2022-04-25 11:04:30|27618.71|27618.71|27618.71|27618.71|27618.71|27618.71|27618.71|27618.71|0
1650884690000|2022-04-25 11:04:50|27613.17|27613.17|27613.17|27613.17|27613.17|27613.17|27613.17|27613.17|0
1650884700000|2022-04-25 11:05:00|27624.24|27624.24|27624.24|27624.24|27624.24|27624.24|27624.24|27624.24|0
1650884710000|2022-04-25 11:05:10|27618.71|27618.71|27618.71|27618.71|27618.71|27618.71|27618.71|27618.71|0
1650884740000|2022-04-25 11:05:40|27607.64|27607.64|27618.71|27618.71|27618.71|27618.71|27607.64|27607.64|0
1650884750000|2022-04-25 11:05:50|27607.64|27607.64|27604.5|27604.5|27607.64|27607.64|27604.5|27604.5|0
1650884760000|2022-04-25 11:06:00|27591.57|27591.57|27618.9|27618.9|27622.03|27622.03|27591.57|27591.57|0
1650884780000|2022-04-25 11:06:20|27613.36|27613.36|27613.36|27613.36|27613.36|27613.36|27613.36|27613.36|0
1650884820000|2022-04-25 11:07:00|27607.83|27607.83|27607.83|27607.83|27607.83|27607.83|27607.83|27607.83|0
1650884830000|2022-04-25 11:07:10|27618.9|27618.9|27615.76|27615.76|27618.9|27618.9|27615.76|27615.76|0
1650884890000|2022-04-25 11:08:10|27599.15|27599.15|27599.15|27599.15|27599.15|27599.15|27599.15|27599.15|0
1650884940000|2022-04-25 11:09:00|27579.76|27579.76|27579.76|27579.76|27579.76|27579.76|27579.76|27579.76|0
1650884960000|2022-04-25 11:09:20|27568.69|27568.69|27581.62|27581.62|27581.62|27581.62|27568.69|27568.69|0
1650884970000|2022-04-25 11:09:30|27575.15|27575.15|27575.15|27575.15|27575.15|27575.15|27575.15|27575.15|0
1650884990000|2022-04-25 11:09:50|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|0
1650885010000|2022-04-25 11:10:10|27597.29|27597.29|27606.7|27606.7|27606.7|27606.7|27597.29|27597.29|0
1650885040000|2022-04-25 11:10:40|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|0
1650885050000|2022-04-25 11:10:50|27595.64|27595.64|27595.64|27595.64|27595.64|27595.64|27595.64|27595.64|0
1650885080000|2022-04-25 11:11:20|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|0
1650885110000|2022-04-25 11:11:50|27595.64|27595.64|27595.64|27595.64|27595.64|27595.64|27595.64|27595.64|0
1650885130000|2022-04-25 11:12:10|27592.5|27592.5|27592.5|27592.5|27592.5|27592.5|27592.5|27592.5|0
1650885160000|2022-04-25 11:12:40|27586.03|27586.03|27591.57|27591.57|27591.57|27591.57|27586.03|27586.03|0
1650885190000|2022-04-25 11:13:10|27594.7|27594.7|27600.98|27600.98|27600.98|27600.98|27594.7|27594.7|0
1650885210000|2022-04-25 11:13:30|27595.44|27595.44|27595.44|27595.44|27595.44|27595.44|27595.44|27595.44|0
1650885220000|2022-04-25 11:13:40|27592.31|27592.31|27592.31|27592.31|27592.31|27592.31|27592.31|27592.31|0
1650885310000|2022-04-25 11:15:10|27597.84|27597.84|27597.84|27597.84|27597.84|27597.84|27597.84|27597.84|0
1650885340000|2022-04-25 11:15:40|27592.31|27592.31|27592.31|27592.31|27592.31|27592.31|27592.31|27592.31|0
1650885420000|2022-04-25 11:17:00|27598.58|27598.58|27601.72|27601.72|27601.72|27601.72|27598.58|27598.58|0
1650885440000|2022-04-25 11:17:20|27614.65|27614.65|27614.65|27614.65|27614.65|27614.65|27614.65|27614.65|0
1650885460000|2022-04-25 11:17:40|27617.79|27617.79|27620.19|27620.19|27623.32|27623.32|27617.79|27617.79|0
1650885520000|2022-04-25 11:18:40|27613.72|27613.72|27616.86|27616.86|27616.86|27616.86|27613.72|27613.72|0
1650885530000|2022-04-25 11:18:50|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|27613.72|0
1650885590000|2022-04-25 11:19:50|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|27608.19|0
1650885700000|2022-04-25 11:21:40|27601.91|27601.91|27601.91|27601.91|27601.91|27601.91|27601.91|27601.91|0
1650885710000|2022-04-25 11:21:50|27607.45|27607.45|27607.45|27607.45|27607.45|27607.45|27607.45|27607.45|0
1650885740000|2022-04-25 11:22:20|27610.58|27610.58|27605.05|27605.05|27613.72|27613.72|27605.05|27605.05|0
1650885750000|2022-04-25 11:22:30|27599.51|27599.51|27599.51|27599.51|27599.51|27599.51|27599.51|27599.51|0
1650885760000|2022-04-25 11:22:40|27605.98|27605.98|27605.98|27605.98|27605.98|27605.98|27605.98|27605.98|0
1650885770000|2022-04-25 11:22:50|27617.05|27617.05|27717.47|27717.47|27737.21|27737.21|27617.05|27617.05|0
1650885780000|2022-04-25 11:23:00|27728.54|27728.54|27737.75|27737.75|27748.81|27748.81|27721.14|27721.14|0
1650885790000|2022-04-25 11:23:10|27726.68|27726.68|27737.75|27737.75|27737.75|27737.75|27720.21|27720.21|0
1650885800000|2022-04-25 11:23:20|27748.81|27748.81|27729.07|27729.07|27748.81|27748.81|27729.07|27729.07|0
1650885810000|2022-04-25 11:23:30|27723.54|27723.54|27734.61|27734.61|27734.61|27734.61|27723.54|27723.54|0
1650885830000|2022-04-25 11:23:50|27731.47|27731.47|27692.73|27692.73|27731.47|27731.47|27692.73|27692.73|0
1650885840000|2022-04-25 11:24:00|27695.86|27695.86|27695.86|27695.86|27695.86|27695.86|27695.86|27695.86|0
1650885850000|2022-04-25 11:24:10|27712.47|27712.47|27712.47|27712.47|27712.47|27712.47|27712.47|27712.47|0
1650885860000|2022-04-25 11:24:20|27718.74|27718.74|27718.74|27718.74|27718.74|27718.74|27715.61|27715.61|0
1650885870000|2022-04-25 11:24:30|27724.28|27724.28|27724.28|27724.28|27724.28|27724.28|27724.28|27724.28|0
1650885890000|2022-04-25 11:24:50|27713.21|27713.21|27713.21|27713.21|27713.21|27713.21|27713.21|27713.21|0
1650885920000|2022-04-25 11:25:20|27687.34|27687.34|27687.34|27687.34|27687.34|27687.34|27687.34|27687.34|0
1650885930000|2022-04-25 11:25:30|27681.81|27681.81|27681.81|27681.81|27681.81|27681.81|27681.81|27681.81|0
1650885940000|2022-04-25 11:25:40|27687.34|27687.34|27684.21|27684.21|27687.34|27687.34|27684.21|27684.21|0
1650885950000|2022-04-25 11:25:50|27681.07|27681.07|27664.46|27664.46|27681.07|27681.07|27664.46|27664.46|0
1650885960000|2022-04-25 11:26:00|27681.07|27681.07|27687.54|27687.54|27687.54|27687.54|27681.07|27681.07|0
1650885990000|2022-04-25 11:26:30|27693.07|27693.07|27693.07|27693.07|27693.07|27693.07|27693.07|27693.07|0
1650886010000|2022-04-25 11:26:50|27682|27682|27682|27682|27682|27682|27682|27682|0
1650886040000|2022-04-25 11:27:20|27676.47|27676.47|27676.47|27676.47|27676.47|27676.47|27676.47|27676.47|0
1650886050000|2022-04-25 11:27:30|27687.54|27687.54|27687.54|27687.54|27687.54|27687.54|27687.54|27687.54|0
1650886080000|2022-04-25 11:28:00|27682|27682|27682|27682|27682|27682|27682|27682|0
1650886100000|2022-04-25 11:28:20|27676.47|27676.47|27670.93|27670.93|27676.47|27676.47|27670.93|27670.93|0
1650886120000|2022-04-25 11:28:40|27659.86|27659.86|27659.86|27659.86|27659.86|27659.86|27659.86|27659.86|0
1650886140000|2022-04-25 11:29:00|27670.93|27670.93|27670.93|27670.93|27670.93|27670.93|27670.93|27670.93|0
1650886190000|2022-04-25 11:29:50|27654.33|27654.33|27654.33|27654.33|27654.33|27654.33|27654.33|27654.33|0
1650886200000|2022-04-25 11:30:00|27665.4|27665.4|27665.4|27665.4|27665.4|27665.4|27665.4|27665.4|0
1650886240000|2022-04-25 11:30:40|27670.93|27670.93|27670.93|27670.93|27670.93|27670.93|27670.93|27670.93|0
1650886250000|2022-04-25 11:30:50|27654.33|27654.33|27654.33|27654.33|27654.33|27654.33|27654.33|27654.33|0
1650886280000|2022-04-25 11:31:20|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|0
1650886320000|2022-04-25 11:32:00|27654.33|27654.33|27654.33|27654.33|27654.33|27654.33|27654.33|27654.33|0
1650886330000|2022-04-25 11:32:10|27659.86|27659.86|27659.86|27659.86|27659.86|27659.86|27659.86|27659.86|0
1650886340000|2022-04-25 11:32:20|27665.4|27665.4|27670.93|27670.93|27670.93|27670.93|27665.4|27665.4|0
1650886350000|2022-04-25 11:32:30|27677.21|27677.21|27677.21|27677.21|27677.21|27677.21|27677.21|27677.21|0
1650886360000|2022-04-25 11:32:40|27683.67|27683.67|27683.67|27683.67|27683.67|27683.67|27683.67|27683.67|0
1650886400000|2022-04-25 11:33:20|27672.6|27672.6|27663.93|27663.93|27672.6|27672.6|27663.93|27663.93|0
1650886410000|2022-04-25 11:33:30|27669.47|27669.47|27669.47|27669.47|27669.47|27669.47|27669.47|27669.47|0
1650886430000|2022-04-25 11:33:50|27675|27675|27675|27675|27675|27675|27675|27675|0
1650886460000|2022-04-25 11:34:20|27678.14|27678.14|27678.14|27678.14|27678.14|27678.14|27678.14|27678.14|0
1650886490000|2022-04-25 11:34:50|27675|27675|27675|27675|27675|27675|27675|27675|0
1650886500000|2022-04-25 11:35:00|27681.47|27681.47|27687|27687|27687|27687|27681.47|27681.47|0
1650886510000|2022-04-25 11:35:10|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|27690.14|0
1650886520000|2022-04-25 11:35:20|27693.28|27693.28|27712.68|27712.68|27712.68|27712.68|27693.28|27693.28|0
1650886540000|2022-04-25 11:35:40|27729.28|27729.28|27734.81|27734.81|27734.81|27734.81|27729.28|27729.28|0
1650886580000|2022-04-25 11:36:20|27723.74|27723.74|27723.74|27723.74|27723.74|27723.74|27723.74|27723.74|0
1650886610000|2022-04-25 11:36:50|27729.28|27729.28|27729.28|27729.28|27729.28|27729.28|27729.28|27729.28|0
1650886620000|2022-04-25 11:37:00|27723.74|27723.74|27723.74|27723.74|27723.74|27723.74|27723.74|27723.74|0
1650886640000|2022-04-25 11:37:20|27734.81|27734.81|27734.81|27734.81|27734.81|27734.81|27734.81|27734.81|0
1650886660000|2022-04-25 11:37:40|27741.28|27741.28|27728.35|27728.35|27741.28|27741.28|27728.35|27728.35|0
1650886730000|2022-04-25 11:38:50|27717.28|27717.28|27717.28|27717.28|27717.28|27717.28|27717.28|27717.28|0
1650886790000|2022-04-25 11:39:50|27711|27711|27714.88|27714.88|27720.42|27720.42|27711|27711|0
1650886810000|2022-04-25 11:40:10|27734.28|27734.28|27747.21|27747.21|27747.21|27747.21|27734.28|27734.28|0
1650886840000|2022-04-25 11:40:40|27741.68|27741.68|27747.21|27747.21|27747.21|27747.21|27741.68|27741.68|0
1650886860000|2022-04-25 11:41:00|27753.68|27753.68|27760.15|27760.15|27760.15|27760.15|27753.68|27753.68|0
1650886870000|2022-04-25 11:41:10|27766.61|27766.61|27761.08|27761.08|27766.61|27766.61|27761.08|27761.08|0
1650886880000|2022-04-25 11:41:20|27755.54|27755.54|27755.54|27755.54|27755.54|27755.54|27755.54|27755.54|0
1650886910000|2022-04-25 11:41:50|27750.01|27750.01|27744.47|27744.47|27750.01|27750.01|27744.47|27744.47|0
1650886950000|2022-04-25 11:42:30|27733.4|27733.4|27733.4|27733.4|27733.4|27733.4|27733.4|27733.4|0
1650886970000|2022-04-25 11:42:50|27726.94|27726.94|27738.01|27738.01|27738.01|27738.01|27726.94|27726.94|0
1650887000000|2022-04-25 11:43:20|27726.94|27726.94|27726.94|27726.94|27726.94|27726.94|27726.94|27726.94|0
1650887040000|2022-04-25 11:44:00|27738.01|27738.01|27743.54|27743.54|27743.54|27743.54|27738.01|27738.01|0
1650887100000|2022-04-25 11:45:00|27740.4|27740.4|27740.4|27740.4|27740.4|27740.4|27740.4|27740.4|0
1650887120000|2022-04-25 11:45:20|27757.01|27757.01|27757.01|27757.01|27757.01|27757.01|27757.01|27757.01|0
1650887130000|2022-04-25 11:45:30|27751.47|27751.47|27751.47|27751.47|27751.47|27751.47|27751.47|27751.47|0
1650887160000|2022-04-25 11:46:00|27762.54|27762.54|27762.54|27762.54|27762.54|27762.54|27762.54|27762.54|0
1650887170000|2022-04-25 11:46:10|27765.68|27765.68|27765.68|27765.68|27765.68|27765.68|27765.68|27765.68|0
1650887210000|2022-04-25 11:46:50|27754.61|27754.61|27754.61|27754.61|27754.61|27754.61|27754.61|27754.61|0
1650887300000|2022-04-25 11:48:20|27765.68|27765.68|27765.68|27765.68|27765.68|27765.68|27765.68|27765.68|0
1650887330000|2022-04-25 11:48:50|27760.15|27760.15|27760.15|27760.15|27760.15|27760.15|27760.15|27760.15|0
1650887370000|2022-04-25 11:49:30|27754.61|27754.61|27754.61|27754.61|27754.61|27754.61|27754.61|27754.61|0
1650887390000|2022-04-25 11:49:50|27749.08|27749.08|27749.08|27749.08|27749.08|27749.08|27749.08|27749.08|0
1650887450000|2022-04-25 11:50:50|27760.15|27760.15|27776.75|27776.75|27776.75|27776.75|27760.15|27760.15|0
1650887460000|2022-04-25 11:51:00|27779.89|27779.89|27779.89|27779.89|27779.89|27779.89|27779.89|27779.89|0
1650887500000|2022-04-25 11:51:40|27786.35|27786.35|27791.89|27791.89|27791.89|27791.89|27786.35|27786.35|0
1650887540000|2022-04-25 11:52:20|27786.35|27786.35|27786.35|27786.35|27786.35|27786.35|27786.35|27786.35|0
1650887550000|2022-04-25 11:52:30|27780.82|27780.82|27780.82|27780.82|27780.82|27780.82|27780.82|27780.82|0
1650887590000|2022-04-25 11:53:10|27777.68|27777.68|27777.68|27777.68|27777.68|27777.68|27777.68|27777.68|0
1650887600000|2022-04-25 11:53:20|27772.15|27772.15|27772.15|27772.15|27772.15|27772.15|27772.15|27772.15|0
1650887630000|2022-04-25 11:53:50|27759.21|27759.21|27759.21|27759.21|27759.21|27759.21|27759.21|27759.21|0
1650887640000|2022-04-25 11:54:00|27764.75|27764.75|27764.75|27764.75|27764.75|27764.75|27764.75|27764.75|0
1650887710000|2022-04-25 11:55:10|27758.28|27758.28|27752.75|27752.75|27758.28|27758.28|27752.75|27752.75|0
1650887720000|2022-04-25 11:55:20|27747.21|27747.21|27738.54|27738.54|27750.54|27750.54|27737.61|27737.61|0
1650887750000|2022-04-25 11:55:50|27733.01|27733.01|27733.01|27733.01|27733.01|27733.01|27733.01|27733.01|0
1650887800000|2022-04-25 11:56:40|27738.54|27738.54|27738.54|27738.54|27738.54|27738.54|27738.54|27738.54|0
1650887810000|2022-04-25 11:56:50|27733.01|27733.01|27733.01|27733.01|27733.01|27733.01|27733.01|27733.01|0
1650887820000|2022-04-25 11:57:00|27729.87|27729.87|27729.87|27729.87|27729.87|27729.87|27729.87|27729.87|0
1650887840000|2022-04-25 11:57:20|27726.73|27726.73|27726.73|27726.73|27726.73|27726.73|27726.73|27726.73|0
1650887900000|2022-04-25 11:58:20|27732.26|27732.26|27732.26|27732.26|27732.26|27732.26|27732.26|27732.26|0
1650887930000|2022-04-25 11:58:50|27726.73|27726.73|27726.73|27726.73|27726.73|27726.73|27726.73|27726.73|0
1650887960000|2022-04-25 11:59:20|27732.26|27732.26|27732.26|27732.26|27732.26|27732.26|27732.26|27732.26|0
1650887970000|2022-04-25 11:59:30|27737.8|27737.8|27737.8|27737.8|27737.8|27737.8|27737.8|27737.8|0
1650888010000|2022-04-25 12:00:10|27744.08|27744.08|27744.08|27744.08|27744.08|27744.08|27744.08|27744.08|0
1650888130000|2022-04-25 12:02:10|27738.54|27738.54|27727.47|27727.47|27738.54|27738.54|27727.47|27727.47|0
1650888150000|2022-04-25 12:02:30|27721.94|27721.94|27721.94|27721.94|27721.94|27721.94|27721.94|27721.94|0
1650888180000|2022-04-25 12:03:00|27716.4|27716.4|27710.87|27710.87|27716.4|27716.4|27710.87|27710.87|0
1650888230000|2022-04-25 12:03:50|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|0
1650888240000|2022-04-25 12:04:00|27710.87|27710.87|27710.87|27710.87|27710.87|27710.87|27710.87|27710.87|0
1650888260000|2022-04-25 12:04:20|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|0
1650888290000|2022-04-25 12:04:50|27699.8|27699.8|27694.26|27694.26|27699.8|27699.8|27694.26|27694.26|0
1650888300000|2022-04-25 12:05:00|27699.8|27699.8|27699.8|27699.8|27699.8|27699.8|27699.8|27699.8|0
1650888310000|2022-04-25 12:05:10|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|0
1650888320000|2022-04-25 12:05:20|27694.26|27694.26|27694.26|27694.26|27694.26|27694.26|27694.26|27694.26|0
1650888330000|2022-04-25 12:05:30|27699.8|27699.8|27699.8|27699.8|27699.8|27699.8|27699.8|27699.8|0
1650888350000|2022-04-25 12:05:50|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|0
1650888380000|2022-04-25 12:06:20|27699.8|27699.8|27699.8|27699.8|27699.8|27699.8|27699.8|27699.8|0
1650888450000|2022-04-25 12:07:30|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|0
1650888480000|2022-04-25 12:08:00|27716.4|27716.4|27716.4|27716.4|27716.4|27716.4|27716.4|27716.4|0
1650888490000|2022-04-25 12:08:10|27722.87|27722.87|27722.87|27722.87|27722.87|27722.87|27722.87|27722.87|0
1650888510000|2022-04-25 12:08:30|27717.33|27717.33|27717.33|27717.33|27717.33|27717.33|27717.33|27717.33|0
1650888520000|2022-04-25 12:08:40|27706.26|27706.26|27706.26|27706.26|27706.26|27706.26|27706.26|27706.26|0
1650888530000|2022-04-25 12:08:50|27700.73|27700.73|27711.8|27711.8|27711.8|27711.8|27700.73|27700.73|0
1650888650000|2022-04-25 12:10:50|27717.33|27717.33|27722.87|27722.87|27722.87|27722.87|27717.33|27717.33|0
1650888680000|2022-04-25 12:11:20|27717.33|27717.33|27717.33|27717.33|27717.33|27717.33|27717.33|27717.33|0
1650888690000|2022-04-25 12:11:30|27711.8|27711.8|27711.8|27711.8|27711.8|27711.8|27711.8|27711.8|0
1650888700000|2022-04-25 12:11:40|27722.87|27722.87|27722.87|27722.87|27722.87|27722.87|27722.87|27722.87|0
1650888740000|2022-04-25 12:12:20|27717.33|27717.33|27717.33|27717.33|27717.33|27717.33|27717.33|27717.33|0
1650888770000|2022-04-25 12:12:50|27711.8|27711.8|27711.8|27711.8|27711.8|27711.8|27711.8|27711.8|0
1650888790000|2022-04-25 12:13:10|27706.26|27706.26|27706.26|27706.26|27706.26|27706.26|27706.26|27706.26|0
1650888800000|2022-04-25 12:13:20|27700.73|27700.73|27700.73|27700.73|27700.73|27700.73|27700.73|27700.73|0
1650888830000|2022-04-25 12:13:50|27695.19|27695.19|27695.19|27695.19|27695.19|27695.19|27695.19|27695.19|0
1650888840000|2022-04-25 12:14:00|27688.73|27688.73|27688.73|27688.73|27688.73|27688.73|27688.73|27688.73|0
1650888900000|2022-04-25 12:15:00|27699.8|27699.8|27699.8|27699.8|27699.8|27699.8|27699.8|27699.8|0
1650888910000|2022-04-25 12:15:10|27694.26|27694.26|27694.26|27694.26|27694.26|27694.26|27694.26|27694.26|0
1650888920000|2022-04-25 12:15:20|27688.73|27688.73|27688.73|27688.73|27688.73|27688.73|27688.73|27688.73|0
1650888930000|2022-04-25 12:15:30|27694.26|27694.26|27694.26|27694.26|27694.26|27694.26|27694.26|27694.26|0
1650888970000|2022-04-25 12:16:10|27688.73|27688.73|27688.73|27688.73|27688.73|27688.73|27688.73|27688.73|0
1650888980000|2022-04-25 12:16:20|27683.19|27683.19|27683.19|27683.19|27683.19|27683.19|27683.19|27683.19|0
1650889000000|2022-04-25 12:16:40|27677.66|27677.66|27677.66|27677.66|27677.66|27677.66|27677.66|27677.66|0
1650889010000|2022-04-25 12:16:50|27672.12|27672.12|27672.12|27672.12|27672.12|27672.12|27672.12|27672.12|0
1650889050000|2022-04-25 12:17:30|27665.66|27665.66|27665.66|27665.66|27665.66|27665.66|27665.66|27665.66|0
1650889100000|2022-04-25 12:18:20|27660.12|27660.12|27660.12|27660.12|27660.12|27660.12|27660.12|27660.12|0
1650889120000|2022-04-25 12:18:40|27665.66|27665.66|27671.19|27671.19|27671.19|27671.19|27665.66|27665.66|0
1650889140000|2022-04-25 12:19:00|27676.73|27676.73|27676.73|27676.73|27676.73|27676.73|27676.73|27676.73|0
1650889170000|2022-04-25 12:19:30|27682.26|27682.26|27676.73|27676.73|27682.26|27682.26|27676.73|27676.73|0
1650889200000|2022-04-25 12:20:00|27687.8|27687.8|27698.87|27698.87|27698.87|27698.87|27687.8|27687.8|0
1650889210000|2022-04-25 12:20:10|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|27705.33|0
1650889220000|2022-04-25 12:20:20|27711.61|27711.61|27717.88|27717.88|27717.88|27717.88|27711.61|27711.61|0
1650889230000|2022-04-25 12:20:30|27714.75|27714.75|27714.75|27714.75|27714.75|27714.75|27714.75|27714.75|0
1650889240000|2022-04-25 12:20:40|27711.61|27711.61|27711.61|27711.61|27711.61|27711.61|27711.61|27711.61|0
1650889250000|2022-04-25 12:20:50|27698.67|27698.67|27698.67|27698.67|27698.67|27698.67|27698.67|27698.67|0
1650889260000|2022-04-25 12:21:00|27704.21|27704.21|27704.21|27704.21|27704.21|27704.21|27704.21|27704.21|0
1650889280000|2022-04-25 12:21:20|27709.74|27709.74|27709.74|27709.74|27709.74|27709.74|27709.74|27709.74|0
1650889300000|2022-04-25 12:21:40|27715.28|27715.28|27709.74|27709.74|27715.28|27715.28|27709.74|27709.74|0
1650889310000|2022-04-25 12:21:50|27704.21|27704.21|27704.21|27704.21|27704.21|27704.21|27704.21|27704.21|0
1650889320000|2022-04-25 12:22:00|27701.07|27701.07|27706.61|27706.61|27706.61|27706.61|27701.07|27701.07|0
1650889330000|2022-04-25 12:22:10|27712.14|27712.14|27712.14|27712.14|27712.14|27712.14|27712.14|27712.14|0
1650889340000|2022-04-25 12:22:20|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|0
1650889410000|2022-04-25 12:23:30|27728.75|27728.75|27734.28|27734.28|27734.28|27734.28|27728.75|27728.75|0
1650889470000|2022-04-25 12:24:30|27745.35|27745.35|27745.35|27745.35|27745.35|27745.35|27745.35|27745.35|0
1650889490000|2022-04-25 12:24:50|27739.82|27739.82|27739.82|27739.82|27739.82|27739.82|27739.82|27739.82|0
1650889540000|2022-04-25 12:25:40|27734.28|27734.28|27728.75|27728.75|27734.28|27734.28|27728.75|27728.75|0
1650889550000|2022-04-25 12:25:50|27723.21|27723.21|27723.21|27723.21|27723.21|27723.21|27723.21|27723.21|0
1650889560000|2022-04-25 12:26:00|27734.28|27734.28|27739.82|27739.82|27739.82|27739.82|27734.28|27734.28|0
1650889610000|2022-04-25 12:26:50|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|0
1650889640000|2022-04-25 12:27:20|27723.21|27723.21|27723.21|27723.21|27723.21|27723.21|27723.21|27723.21|0
1650889750000|2022-04-25 12:29:10|27710.28|27710.28|27710.28|27710.28|27710.28|27710.28|27710.28|27710.28|0
1650889820000|2022-04-25 12:30:20|27704.74|27704.74|27704.74|27704.74|27704.74|27704.74|27704.74|27704.74|0
1650889840000|2022-04-25 12:30:40|27698.28|27698.28|27698.28|27698.28|27698.28|27698.28|27698.28|27698.28|0
1650889870000|2022-04-25 12:31:10|27692|27692|27697.54|27697.54|27697.54|27697.54|27692|27692|0
1650889880000|2022-04-25 12:31:20|27692|27692|27692|27692|27692|27692|27692|27692|0
1650889930000|2022-04-25 12:32:10|27703.07|27703.07|27703.07|27703.07|27703.07|27703.07|27703.07|27703.07|0
1650889950000|2022-04-25 12:32:30|27708.61|27708.61|27708.61|27708.61|27708.61|27708.61|27708.61|27708.61|0
1650889960000|2022-04-25 12:32:40|27703.07|27703.07|27691.07|27691.07|27703.07|27703.07|27691.07|27691.07|0
1650890010000|2022-04-25 12:33:30|27685.54|27685.54|27685.54|27685.54|27685.54|27685.54|27685.54|27685.54|0
1650890030000|2022-04-25 12:33:50|27672.6|27672.6|27692|27692|27692|27692|27672.6|27672.6|0
1650890040000|2022-04-25 12:34:00|27703.07|27703.07|27711.74|27711.74|27711.74|27711.74|27703.07|27703.07|0
1650890050000|2022-04-25 12:34:10|27717.28|27717.28|27717.28|27717.28|27717.28|27717.28|27717.28|27717.28|0
1650890060000|2022-04-25 12:34:20|27706.21|27706.21|27711.74|27711.74|27711.74|27711.74|27706.21|27706.21|0
1650890090000|2022-04-25 12:34:50|27700.67|27700.67|27700.67|27700.67|27700.67|27700.67|27700.67|27700.67|0
1650890100000|2022-04-25 12:35:00|27694.21|27694.21|27687.74|27687.74|27694.21|27694.21|27687.74|27687.74|0
1650890110000|2022-04-25 12:35:10|27693.28|27693.28|27693.28|27693.28|27693.28|27693.28|27693.28|27693.28|0
1650890120000|2022-04-25 12:35:20|27698.81|27698.81|27704.35|27704.35|27704.35|27704.35|27698.81|27698.81|0
1650890140000|2022-04-25 12:35:40|27697.88|27697.88|27697.88|27697.88|27697.88|27697.88|27697.88|27697.88|0
1650890180000|2022-04-25 12:36:20|27692.35|27692.35|27692.35|27692.35|27692.35|27692.35|27692.35|27692.35|0
1650890200000|2022-04-25 12:36:40|27685.88|27685.88|27685.88|27685.88|27685.88|27685.88|27685.88|27685.88|0
1650890210000|2022-04-25 12:36:50|27680.34|27680.34|27680.34|27680.34|27680.34|27680.34|27680.34|27680.34|0
1650890260000|2022-04-25 12:37:40|27685.88|27685.88|27691.41|27691.41|27691.41|27691.41|27685.88|27685.88|0
1650890280000|2022-04-25 12:38:00|27685.88|27685.88|27685.88|27685.88|27685.88|27685.88|27685.88|27685.88|0
1650890300000|2022-04-25 12:38:20|27680.34|27680.34|27680.34|27680.34|27680.34|27680.34|27680.34|27680.34|0
1650890330000|2022-04-25 12:38:50|27674.81|27674.81|27674.81|27674.81|27674.81|27674.81|27674.81|27674.81|0
1650890360000|2022-04-25 12:39:20|27669.27|27669.27|27669.27|27669.27|27669.27|27669.27|27669.27|27669.27|0
1650890380000|2022-04-25 12:39:40|27666.14|27666.14|27663|27663|27666.14|27666.14|27663|27663|0
1650890390000|2022-04-25 12:39:50|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|0
1650890420000|2022-04-25 12:40:20|27651.93|27651.93|27651.93|27651.93|27651.93|27651.93|27651.93|27651.93|0
1650890430000|2022-04-25 12:40:30|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|0
1650890510000|2022-04-25 12:41:50|27663|27663|27657.46|27657.46|27663|27663|27657.46|27657.46|0
1650890520000|2022-04-25 12:42:00|27663.93|27663.93|27690.14|27690.14|27690.14|27690.14|27663.93|27663.93|0
1650890550000|2022-04-25 12:42:30|27695.67|27695.67|27695.67|27695.67|27695.67|27695.67|27695.67|27695.67|0
1650890630000|2022-04-25 12:43:50|27701.21|27701.21|27701.21|27701.21|27701.21|27701.21|27701.21|27701.21|0
1650890640000|2022-04-25 12:44:00|27707.67|27707.67|27720.61|27720.61|27720.61|27720.61|27707.67|27707.67|0
1650890690000|2022-04-25 12:44:50|27715.07|27715.07|27715.07|27715.07|27715.07|27715.07|27715.07|27715.07|0
1650890710000|2022-04-25 12:45:10|27720.61|27720.61|27720.61|27720.61|27720.61|27720.61|27720.61|27720.61|0
1650890720000|2022-04-25 12:45:20|27715.07|27715.07|27715.07|27715.07|27715.07|27715.07|27715.07|27715.07|0
1650890740000|2022-04-25 12:45:40|27720.61|27720.61|27720.61|27720.61|27726.14|27726.14|27720.61|27720.61|0
1650890750000|2022-04-25 12:45:50|27715.07|27715.07|27715.07|27715.07|27715.07|27715.07|27715.07|27715.07|0
1650890760000|2022-04-25 12:46:00|27720.61|27720.61|27720.61|27720.61|27720.61|27720.61|27720.61|27720.61|0
1650890780000|2022-04-25 12:46:20|27726.14|27726.14|27720.61|27720.61|27726.14|27726.14|27720.61|27720.61|0
1650890790000|2022-04-25 12:46:30|27726.14|27726.14|27726.14|27726.14|27726.14|27726.14|27726.14|27726.14|0
1650890810000|2022-04-25 12:46:50|27720.61|27720.61|27720.61|27720.61|27720.61|27720.61|27720.61|27720.61|0
1650890840000|2022-04-25 12:47:20|27726.14|27726.14|27726.14|27726.14|27726.14|27726.14|27726.14|27726.14|0
1650890850000|2022-04-25 12:47:30|27720.61|27720.61|27720.61|27720.61|27720.61|27720.61|27720.61|27720.61|0
1650890870000|2022-04-25 12:47:50|27707.67|27707.67|27707.67|27707.67|27707.67|27707.67|27707.67|27707.67|0
1650890880000|2022-04-25 12:48:00|27718.74|27718.74|27724.28|27724.28|27724.28|27724.28|27718.74|27718.74|0
1650890900000|2022-04-25 12:48:20|27729.81|27729.81|27718.74|27718.74|27729.81|27729.81|27718.74|27718.74|0
1650890910000|2022-04-25 12:48:30|27713.21|27713.21|27713.21|27713.21|27713.21|27713.21|27713.21|27713.21|0
1650890940000|2022-04-25 12:49:00|27707.67|27707.67|27707.67|27707.67|27707.67|27707.67|27707.67|27707.67|0
1650890960000|2022-04-25 12:49:20|27713.21|27713.21|27724.28|27724.28|27724.28|27724.28|27713.21|27713.21|0
1650890980000|2022-04-25 12:49:40|27727.42|27727.42|27727.42|27727.42|27727.42|27727.42|27727.42|27727.42|0
1650890990000|2022-04-25 12:49:50|27716.35|27716.35|27716.35|27716.35|27716.35|27716.35|27716.35|27716.35|0
1650891000000|2022-04-25 12:50:00|27713.21|27713.21|27713.21|27713.21|27713.21|27713.21|27713.21|27713.21|0
1650891070000|2022-04-25 12:51:10|27706.93|27706.93|27706.93|27706.93|27706.93|27706.93|27706.93|27706.93|0
1650891080000|2022-04-25 12:51:20|27701.4|27701.4|27701.4|27701.4|27701.4|27701.4|27701.4|27701.4|0
1650891090000|2022-04-25 12:51:30|27695.86|27695.86|27695.86|27695.86|27695.86|27695.86|27695.86|27695.86|0
1650891100000|2022-04-25 12:51:40|27699|27699|27699|27699|27708.61|27708.61|27699|27699|0
1650891110000|2022-04-25 12:51:50|27704.54|27704.54|27704.54|27704.54|27704.54|27704.54|27704.54|27704.54|0
1650891150000|2022-04-25 12:52:30|27710.07|27710.07|27715.61|27715.61|27715.61|27715.61|27710.07|27710.07|0
1650891160000|2022-04-25 12:52:40|27712.47|27712.47|27712.47|27712.47|27712.47|27712.47|27712.47|27712.47|0
1650891210000|2022-04-25 12:53:30|27718.94|27718.94|27718.94|27718.94|27718.94|27718.94|27718.94|27718.94|0
1650891270000|2022-04-25 12:54:30|27725.21|27725.21|27733.88|27733.88|27733.88|27733.88|27725.21|27725.21|0
1650891300000|2022-04-25 12:55:00|27730.75|27730.75|27741.81|27741.81|27741.81|27741.81|27730.75|27730.75|0
1650891320000|2022-04-25 12:55:20|27736.28|27736.28|27730.75|27730.75|27736.28|27736.28|27730.75|27730.75|0
1650891350000|2022-04-25 12:55:50|27719.68|27719.68|27719.68|27719.68|27719.68|27719.68|27719.68|27719.68|0
1650891370000|2022-04-25 12:56:10|27736.28|27736.28|27736.28|27736.28|27736.28|27736.28|27736.28|27736.28|0
1650891410000|2022-04-25 12:56:50|27725.21|27725.21|27725.21|27725.21|27725.21|27725.21|27725.21|27725.21|0
1650891420000|2022-04-25 12:57:00|27728.35|27728.35|27731.49|27731.49|27731.49|27731.49|27728.35|27728.35|0
1650891430000|2022-04-25 12:57:10|27742.56|27742.56|27742.56|27742.56|27742.56|27742.56|27742.56|27742.56|0
1650891440000|2022-04-25 12:57:20|27737.02|27737.02|27737.02|27737.02|27737.02|27737.02|27737.02|27737.02|0
1650891470000|2022-04-25 12:57:50|27731.49|27731.49|27731.49|27731.49|27731.49|27731.49|27731.49|27731.49|0
1650891480000|2022-04-25 12:58:00|27742.56|27742.56|27742.56|27742.56|27742.56|27742.56|27742.56|27742.56|0
1650891510000|2022-04-25 12:58:30|27737.02|27737.02|27737.02|27737.02|27737.02|27737.02|27737.02|27737.02|0
1650891590000|2022-04-25 12:59:50|27731.49|27731.49|27731.49|27731.49|27731.49|27731.49|27731.49|27731.49|0
1650891600000|2022-04-25 13:00:00|27737.02|27737.02|27737.02|27737.02|27737.02|27737.02|27737.02|27737.02|0
1650891610000|2022-04-25 13:00:10|27742.56|27742.56|27742.56|27742.56|27742.56|27742.56|27742.56|27742.56|0
1650891640000|2022-04-25 13:00:40|27731.49|27731.49|27731.49|27731.49|27731.49|27731.49|27731.49|27731.49|0
1650891650000|2022-04-25 13:00:50|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1650891700000|2022-04-25 13:01:40|27720.42|27720.42|27720.42|27720.42|27720.42|27720.42|27720.42|27720.42|0
1650891710000|2022-04-25 13:01:50|27713.95|27713.95|27708.42|27708.42|27713.95|27713.95|27708.42|27708.42|0
1650891770000|2022-04-25 13:02:50|27702.88|27702.88|27702.88|27702.88|27702.88|27702.88|27702.88|27702.88|0
1650891830000|2022-04-25 13:03:50|27691.81|27691.81|27691.81|27691.81|27691.81|27691.81|27691.81|27691.81|0
1650891870000|2022-04-25 13:04:30|27680.74|27680.74|27667.81|27667.81|27680.74|27680.74|27667.81|27667.81|0
1650891880000|2022-04-25 13:04:40|27664.67|27664.67|27664.67|27664.67|27664.67|27664.67|27664.67|27664.67|0
1650891890000|2022-04-25 13:04:50|27653.6|27653.6|27648.07|27648.07|27653.6|27653.6|27648.07|27648.07|0
1650891900000|2022-04-25 13:05:00|27653.6|27653.6|27664.67|27664.67|27664.67|27664.67|27653.6|27653.6|0
1650891920000|2022-04-25 13:05:20|27670.21|27670.21|27670.21|27670.21|27670.21|27670.21|27670.21|27670.21|0
1650891940000|2022-04-25 13:05:40|27663.93|27663.93|27663.93|27663.93|27663.93|27663.93|27663.93|27663.93|0
1650891960000|2022-04-25 13:06:00|27658.4|27658.4|27658.4|27658.4|27658.4|27658.4|27658.4|27658.4|0
1650891970000|2022-04-25 13:06:10|27663.93|27663.93|27663.93|27663.93|27663.93|27663.93|27663.93|27663.93|0
1650891980000|2022-04-25 13:06:20|27658.4|27658.4|27658.4|27658.4|27658.4|27658.4|27658.4|27658.4|0
1650892000000|2022-04-25 13:06:40|27669.47|27669.47|27669.47|27669.47|27669.47|27669.47|27669.47|27669.47|0
1650892010000|2022-04-25 13:06:50|27656.53|27656.53|27668.53|27668.53|27668.53|27668.53|27656.53|27656.53|0
1650892030000|2022-04-25 13:07:10|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|0
1650892050000|2022-04-25 13:07:30|27668.53|27668.53|27668.53|27668.53|27668.53|27668.53|27668.53|27668.53|0
1650892060000|2022-04-25 13:07:40|27663|27663|27663|27663|27663|27663|27663|27663|0
1650892070000|2022-04-25 13:07:50|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|0
1650892090000|2022-04-25 13:08:10|27651|27651|27651|27651|27651|27651|27651|27651|0
1650892100000|2022-04-25 13:08:20|27656.53|27656.53|27651|27651|27656.53|27656.53|27651|27651|0
1650892110000|2022-04-25 13:08:30|27656.53|27656.53|27656.53|27656.53|27656.53|27656.53|27656.53|27656.53|0
1650892120000|2022-04-25 13:08:40|27653.4|27653.4|27636.79|27636.79|27653.4|27653.4|27636.79|27636.79|0
1650892130000|2022-04-25 13:08:50|27642.33|27642.33|27636.79|27636.79|27642.33|27642.33|27636.79|27636.79|0
1650892140000|2022-04-25 13:09:00|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|0
1650892190000|2022-04-25 13:09:50|27635.86|27635.86|27635.86|27635.86|27635.86|27635.86|27635.86|27635.86|0
1650892230000|2022-04-25 13:10:30|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|0
1650892280000|2022-04-25 13:11:20|27624.79|27624.79|27624.79|27624.79|27624.79|27624.79|27624.79|27624.79|0
1650892340000|2022-04-25 13:12:20|27627.93|27627.93|27639|27639|27639|27639|27627.93|27627.93|0
1650892350000|2022-04-25 13:12:30|27644.53|27644.53|27644.53|27644.53|27644.53|27644.53|27644.53|27644.53|0
1650892360000|2022-04-25 13:12:40|27650.07|27650.07|27655.6|27655.6|27655.6|27655.6|27650.07|27650.07|0
1650892370000|2022-04-25 13:12:50|27661.14|27661.14|27661.14|27661.14|27661.14|27661.14|27661.14|27661.14|0
1650892380000|2022-04-25 13:13:00|27658|27658|27658|27658|27658|27658|27658|27658|0
1650892400000|2022-04-25 13:13:20|27663.53|27663.53|27658|27658|27663.53|27663.53|27658|27658|0
1650892430000|2022-04-25 13:13:50|27652.46|27652.46|27652.46|27652.46|27652.46|27652.46|27652.46|27652.46|0
1650892440000|2022-04-25 13:14:00|27663.53|27663.53|27663.53|27663.53|27663.53|27663.53|27663.53|27663.53|0
1650892450000|2022-04-25 13:14:10|27658|27658|27658|27658|27658|27658|27658|27658|0
1650892550000|2022-04-25 13:15:50|27663.53|27663.53|27658|27658|27674.6|27674.6|27658|27658|0
1650892570000|2022-04-25 13:16:10|27669.07|27669.07|27669.07|27669.07|27669.07|27669.07|27669.07|27669.07|0
1650892580000|2022-04-25 13:16:20|27663.53|27663.53|27658|27658|27663.53|27663.53|27658|27658|0
1650892610000|2022-04-25 13:16:50|27652.46|27652.46|27641.39|27641.39|27652.46|27652.46|27641.39|27641.39|0
1650892630000|2022-04-25 13:17:10|27652.46|27652.46|27652.46|27652.46|27652.46|27652.46|27652.46|27652.46|0
1650892650000|2022-04-25 13:17:30|27646.93|27646.93|27646.93|27646.93|27646.93|27646.93|27646.93|27646.93|0
1650892670000|2022-04-25 13:17:50|27635.86|27635.86|27635.86|27635.86|27635.86|27635.86|27635.86|27635.86|0
1650892700000|2022-04-25 13:18:20|27641.39|27641.39|27641.39|27641.39|27641.39|27641.39|27641.39|27641.39|0
1650892710000|2022-04-25 13:18:30|27646.93|27646.93|27652.46|27652.46|27652.46|27652.46|27646.93|27646.93|0
1650892730000|2022-04-25 13:18:50|27655.6|27655.6|27655.6|27655.6|27655.6|27655.6|27655.6|27655.6|0
1650892750000|2022-04-25 13:19:10|27649.14|27649.14|27649.14|27649.14|27649.14|27649.14|27649.14|27649.14|0
1650892760000|2022-04-25 13:19:20|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|0
1650892790000|2022-04-25 13:19:50|27649.14|27649.14|27643.6|27643.6|27649.14|27649.14|27643.6|27643.6|0
1650892800000|2022-04-25 13:20:00|27649.14|27649.14|27649.14|27649.14|27649.14|27649.14|27649.14|27649.14|0
1650892820000|2022-04-25 13:20:20|27655.6|27655.6|27668.53|27668.53|27668.53|27668.53|27655.6|27655.6|0
1650892840000|2022-04-25 13:20:40|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|0
1650892860000|2022-04-25 13:21:00|27687|27687|27674.07|27674.07|27687|27687|27674.07|27674.07|0
1650892870000|2022-04-25 13:21:10|27667.6|27667.6|27667.6|27667.6|27667.6|27667.6|27667.6|27667.6|0
1650892890000|2022-04-25 13:21:30|27673.14|27673.14|27673.14|27673.14|27673.14|27673.14|27673.14|27673.14|0
1650892940000|2022-04-25 13:22:20|27678.67|27678.67|27684.21|27684.21|27684.21|27684.21|27678.67|27678.67|0
1650892960000|2022-04-25 13:22:40|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|0
1650892970000|2022-04-25 13:22:50|27681.81|27681.81|27682.55|27682.55|27688.09|27688.09|27681.81|27681.81|0
1650893000000|2022-04-25 13:23:20|27688.09|27688.09|27682.55|27682.55|27688.09|27688.09|27682.55|27682.55|0
1650893020000|2022-04-25 13:23:40|27688.09|27688.09|27688.09|27688.09|27688.09|27688.09|27688.09|27688.09|0
1650893030000|2022-04-25 13:23:50|27682.55|27682.55|27682.55|27682.55|27682.55|27682.55|27682.55|27682.55|0
1650893060000|2022-04-25 13:24:20|27688.09|27688.09|27682.55|27682.55|27688.09|27688.09|27682.55|27682.55|0
1650893090000|2022-04-25 13:24:50|27677.02|27677.02|27677.02|27677.02|27677.02|27677.02|27677.02|27677.02|0
1650893150000|2022-04-25 13:25:50|27671.48|27671.48|27671.48|27671.48|27671.48|27671.48|27671.48|27671.48|0
1650893170000|2022-04-25 13:26:10|27688.09|27688.09|27694.55|27694.55|27694.55|27694.55|27688.09|27688.09|0
1650893180000|2022-04-25 13:26:20|27689.02|27689.02|27689.02|27689.02|27689.02|27689.02|27689.02|27689.02|0
1650893200000|2022-04-25 13:26:40|27694.55|27694.55|27694.55|27694.55|27694.55|27694.55|27694.55|27694.55|0
1650893210000|2022-04-25 13:26:50|27689.02|27689.02|27683.48|27683.48|27689.02|27689.02|27683.48|27683.48|0
1650893240000|2022-04-25 13:27:20|27677.95|27677.95|27677.95|27677.95|27677.95|27677.95|27677.95|27677.95|0
1650893260000|2022-04-25 13:27:40|27671.48|27671.48|27671.48|27671.48|27671.48|27671.48|27671.48|27671.48|0
1650893270000|2022-04-25 13:27:50|27660.41|27660.41|27660.41|27660.41|27660.41|27660.41|27660.41|27660.41|0
1650893280000|2022-04-25 13:28:00|27657.27|27657.27|27657.27|27657.27|27657.27|27657.27|27657.27|27657.27|0
1650893290000|2022-04-25 13:28:10|27637.88|27637.88|27637.88|27637.88|27637.88|27637.88|27637.88|27637.88|0
1650893300000|2022-04-25 13:28:20|27632.34|27632.34|27621.27|27621.27|27632.34|27632.34|27621.27|27621.27|0
1650893330000|2022-04-25 13:28:50|27626.81|27626.81|27615.74|27615.74|27626.81|27626.81|27615.74|27615.74|0
1650893340000|2022-04-25 13:29:00|27609.27|27609.27|27609.27|27609.27|27609.27|27609.27|27609.27|27609.27|0
1650893400000|2022-04-25 13:30:00|27614.8|27614.8|27614.8|27614.8|27614.8|27614.8|27614.8|27614.8|0
1650893410000|2022-04-25 13:30:10|27611.67|27611.67|27600.6|27600.6|27611.67|27611.67|27600.6|27600.6|0
1650893420000|2022-04-25 13:30:20|27607.06|27607.06|27612.6|27612.6|27612.6|27612.6|27607.06|27607.06|0
1650893430000|2022-04-25 13:30:30|27618.13|27618.13|27629.2|27629.2|27629.2|27629.2|27618.13|27618.13|0
1650893440000|2022-04-25 13:30:40|27612.6|27612.6|27612.6|27612.6|27612.6|27612.6|27612.6|27612.6|0
1650893450000|2022-04-25 13:30:50|27607.06|27607.06|27607.06|27607.06|27607.06|27607.06|27607.06|27607.06|0
1650893460000|2022-04-25 13:31:00|27612.6|27612.6|27612.6|27612.6|27612.6|27612.6|27612.6|27612.6|0
1650893470000|2022-04-25 13:31:10|27609.46|27609.46|27609.46|27609.46|27609.46|27609.46|27609.46|27609.46|0
1650893480000|2022-04-25 13:31:20|27615|27615|27620.53|27620.53|27620.53|27620.53|27615|27615|0
1650893490000|2022-04-25 13:31:30|27607.6|27607.6|27614.06|27614.06|27627|27627|27601.13|27601.13|0
1650893500000|2022-04-25 13:31:40|27608.53|27608.53|27608.53|27608.53|27608.53|27608.53|27608.53|27608.53|0
1650893510000|2022-04-25 13:31:50|27597.46|27597.46|27597.46|27597.46|27597.46|27597.46|27597.46|27597.46|0
1650893520000|2022-04-25 13:32:00|27602.99|27602.99|27602.99|27602.99|27602.99|27602.99|27602.99|27602.99|0
1650893540000|2022-04-25 13:32:20|27606.13|27606.13|27612.41|27612.41|27612.41|27612.41|27606.13|27606.13|0
1650893550000|2022-04-25 13:32:30|27625.34|27625.34|27631.81|27631.81|27631.81|27631.81|27625.34|27625.34|0
1650893570000|2022-04-25 13:32:50|27620.74|27620.74|27620.74|27620.74|27620.74|27620.74|27620.74|27620.74|0
1650893580000|2022-04-25 13:33:00|27615.2|27615.2|27602.46|27602.46|27615.2|27615.2|27591.39|27591.39|0
1650893590000|2022-04-25 13:33:10|27596.93|27596.93|27596.93|27596.93|27596.93|27596.93|27596.93|27596.93|0
1650893600000|2022-04-25 13:33:20|27591.39|27591.39|27591.39|27591.39|27591.39|27591.39|27591.39|27591.39|0
1650893610000|2022-04-25 13:33:30|27602.46|27602.46|27613.53|27613.53|27613.53|27613.53|27602.46|27602.46|0
1650893620000|2022-04-25 13:33:40|27608|27608|27590.46|27590.46|27608|27608|27590.46|27590.46|0
1650893630000|2022-04-25 13:33:50|27584.92|27584.92|27579.92|27579.92|27590.46|27590.46|27574.39|27574.39|0
1650893670000|2022-04-25 13:34:30|27574.39|27574.39|27579.92|27579.92|27579.92|27579.92|27574.39|27574.39|0
1650893680000|2022-04-25 13:34:40|27592.86|27592.86|27592.86|27592.86|27592.86|27592.86|27592.86|27592.86|0
1650893690000|2022-04-25 13:34:50|27603.93|27603.93|27610.2|27610.2|27610.2|27610.2|27603.93|27603.93|0
1650893700000|2022-04-25 13:35:00|27621.27|27621.27|27649.15|27649.15|27649.15|27649.15|27621.27|27621.27|0
1650893710000|2022-04-25 13:35:10|27654.69|27654.69|27672.22|27672.22|27672.22|27672.22|27654.69|27654.69|0
1650893720000|2022-04-25 13:35:20|27666.69|27666.69|27666.69|27666.69|27666.69|27666.69|27661.15|27661.15|0
1650893730000|2022-04-25 13:35:30|27672.22|27672.22|27663.55|27663.55|27672.22|27672.22|27663.55|27663.55|0
1650893740000|2022-04-25 13:35:40|27669.08|27669.08|27669.08|27669.08|27669.08|27669.08|27669.08|27669.08|0
1650893750000|2022-04-25 13:35:50|27663.55|27663.55|27652.48|27652.48|27663.55|27663.55|27652.48|27652.48|0
1650893780000|2022-04-25 13:36:20|27658.01|27658.01|27658.01|27658.01|27663.55|27663.55|27658.01|27658.01|0
1650893790000|2022-04-25 13:36:30|27669.08|27669.08|27672.22|27672.22|27672.22|27672.22|27669.08|27669.08|0
1650893800000|2022-04-25 13:36:40|27678.69|27678.69|27678.69|27678.69|27678.69|27678.69|27678.69|27678.69|0
1650893810000|2022-04-25 13:36:50|27667.62|27667.62|27678.69|27678.69|27678.69|27678.69|27667.62|27667.62|0
1650893830000|2022-04-25 13:37:10|27689.76|27689.76|27695.29|27695.29|27698.43|27698.43|27689.76|27689.76|0
1650893850000|2022-04-25 13:37:30|27689.76|27689.76|27689.76|27689.76|27689.76|27689.76|27689.76|27689.76|0
1650893860000|2022-04-25 13:37:40|27686.62|27686.62|27686.62|27686.62|27686.62|27686.62|27686.62|27686.62|0
1650893870000|2022-04-25 13:37:50|27675.55|27675.55|27664.48|27664.48|27675.55|27675.55|27664.48|27664.48|0
1650893880000|2022-04-25 13:38:00|27675.55|27675.55|27675.55|27675.55|27675.55|27675.55|27675.55|27675.55|0
1650893900000|2022-04-25 13:38:20|27681.09|27681.09|27692.15|27692.15|27692.15|27692.15|27681.09|27681.09|0
1650893910000|2022-04-25 13:38:30|27685.69|27685.69|27685.69|27685.69|27685.69|27685.69|27685.69|27685.69|0
1650893920000|2022-04-25 13:38:40|27680.15|27680.15|27680.15|27680.15|27680.15|27680.15|27680.15|27680.15|0
1650893930000|2022-04-25 13:38:50|27674.62|27674.62|27674.62|27674.62|27674.62|27674.62|27674.62|27674.62|0
1650893950000|2022-04-25 13:39:10|27668.15|27668.15|27668.15|27668.15|27668.15|27668.15|27668.15|27668.15|0
1650893960000|2022-04-25 13:39:20|27665.01|27665.01|27659.48|27659.48|27665.01|27665.01|27659.48|27659.48|0
1650893990000|2022-04-25 13:39:50|27653.95|27653.95|27653.95|27653.95|27653.95|27653.95|27653.95|27653.95|0
1650894040000|2022-04-25 13:40:40|27659.48|27659.48|27659.48|27659.48|27659.48|27659.48|27659.48|27659.48|0
1650894050000|2022-04-25 13:40:50|27665.01|27665.01|27665.01|27665.01|27665.01|27665.01|27665.01|27665.01|0
1650894060000|2022-04-25 13:41:00|27653.95|27653.95|27642.88|27642.88|27653.95|27653.95|27642.88|27642.88|0
1650894070000|2022-04-25 13:41:10|27648.41|27648.41|27653.95|27653.95|27653.95|27653.95|27642.88|27642.88|0
1650894100000|2022-04-25 13:41:40|27659.48|27659.48|27676.08|27676.08|27676.08|27676.08|27659.48|27659.48|0
1650894110000|2022-04-25 13:41:50|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|0
1650894120000|2022-04-25 13:42:00|27676.08|27676.08|27665.01|27665.01|27676.08|27676.08|27665.01|27665.01|0
1650894130000|2022-04-25 13:42:10|27676.08|27676.08|27665.01|27665.01|27676.08|27676.08|27665.01|27665.01|0
1650894140000|2022-04-25 13:42:20|27670.55|27670.55|27676.08|27676.08|27681.62|27681.62|27670.55|27670.55|0
1650894150000|2022-04-25 13:42:30|27665.01|27665.01|27659.48|27659.48|27665.01|27665.01|27659.48|27659.48|0
1650894160000|2022-04-25 13:42:40|27665.01|27665.01|27665.01|27665.01|27665.01|27665.01|27665.01|27665.01|0
1650894170000|2022-04-25 13:42:50|27658.55|27658.55|27653.01|27653.01|27658.55|27658.55|27653.01|27653.01|0
1650894180000|2022-04-25 13:43:00|27640.08|27640.08|27634.55|27634.55|27640.08|27640.08|27634.55|27634.55|0
1650894190000|2022-04-25 13:43:10|27629.01|27629.01|27623.48|27623.48|27629.01|27629.01|27623.48|27623.48|0
1650894200000|2022-04-25 13:43:20|27617.94|27617.94|27612.41|27612.41|27617.94|27617.94|27612.41|27612.41|0
1650894210000|2022-04-25 13:43:30|27617.94|27617.94|27623.48|27623.48|27623.48|27623.48|27617.94|27617.94|0
1650894220000|2022-04-25 13:43:40|27636.41|27636.41|27653.75|27653.75|27653.75|27653.75|27636.41|27636.41|0
1650894230000|2022-04-25 13:43:50|27650.62|27650.62|27634.01|27634.01|27650.62|27650.62|27634.01|27634.01|0
1650894250000|2022-04-25 13:44:10|27622.94|27622.94|27625.34|27625.34|27625.34|27625.34|27619.81|27619.81|0
1650894260000|2022-04-25 13:44:20|27619.81|27619.81|27619.81|27619.81|27619.81|27619.81|27619.81|27619.81|0
1650894280000|2022-04-25 13:44:40|27606.87|27606.87|27606.87|27606.87|27606.87|27606.87|27606.87|27606.87|0
1650894290000|2022-04-25 13:44:50|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|0
1650894310000|2022-04-25 13:45:10|27598.2|27598.2|27592.67|27592.67|27598.2|27598.2|27592.67|27592.67|0
1650894320000|2022-04-25 13:45:20|27587.13|27587.13|27581.6|27581.6|27587.13|27587.13|27581.6|27581.6|0
1650894330000|2022-04-25 13:45:30|27587.13|27587.13|27587.13|27587.13|27587.13|27587.13|27587.13|27587.13|0
1650894340000|2022-04-25 13:45:40|27598.2|27598.2|27598.2|27598.2|27598.2|27598.2|27598.2|27598.2|0
1650894350000|2022-04-25 13:45:50|27603.74|27603.74|27592.67|27592.67|27603.74|27603.74|27592.67|27592.67|0
1650894370000|2022-04-25 13:46:10|27587.13|27587.13|27583.06|27583.06|27587.13|27587.13|27575.13|27575.13|0
1650894380000|2022-04-25 13:46:20|27588.6|27588.6|27579.92|27579.92|27588.6|27588.6|27579.92|27579.92|0
1650894390000|2022-04-25 13:46:30|27576.79|27576.79|27576.79|27576.79|27576.79|27576.79|27576.79|27576.79|0
1650894410000|2022-04-25 13:46:50|27571.25|27571.25|27571.25|27571.25|27571.25|27571.25|27571.25|27571.25|0
1650894420000|2022-04-25 13:47:00|27560.18|27560.18|27560.18|27560.18|27560.18|27560.18|27560.18|27560.18|0
1650894430000|2022-04-25 13:47:10|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|0
1650894440000|2022-04-25 13:47:20|27560.18|27560.18|27541.71|27541.71|27560.18|27560.18|27540.78|27540.78|0
1650894450000|2022-04-25 13:47:30|27547.25|27547.25|27552.78|27552.78|27552.78|27552.78|27547.25|27547.25|0
1650894460000|2022-04-25 13:47:40|27558.32|27558.32|27552.78|27552.78|27558.32|27558.32|27552.78|27552.78|0
1650894470000|2022-04-25 13:47:50|27558.32|27558.32|27558.32|27558.32|27558.32|27558.32|27558.32|27558.32|0
1650894480000|2022-04-25 13:48:00|27547.25|27547.25|27547.25|27547.25|27547.25|27547.25|27547.25|27547.25|0
1650894510000|2022-04-25 13:48:30|27541.71|27541.71|27541.71|27541.71|27541.71|27541.71|27541.71|27541.71|0
1650894520000|2022-04-25 13:48:40|27536.18|27536.18|27536.18|27536.18|27536.18|27536.18|27536.18|27536.18|0
1650894530000|2022-04-25 13:48:50|27525.11|27525.11|27525.11|27525.11|27525.11|27525.11|27525.11|27525.11|0
1650894540000|2022-04-25 13:49:00|27530.65|27530.65|27530.65|27530.65|27530.65|27530.65|27530.65|27530.65|0
1650894560000|2022-04-25 13:49:20|27536.18|27536.18|27536.18|27536.18|27536.18|27536.18|27536.18|27536.18|0
1650894570000|2022-04-25 13:49:30|27541.71|27541.71|27541.71|27541.71|27541.71|27541.71|27541.71|27541.71|0
1650894640000|2022-04-25 13:50:40|27582.13|27582.13|27617.01|27617.01|27617.01|27617.01|27582.13|27582.13|0
1650894650000|2022-04-25 13:50:50|27622.55|27622.55|27622.55|27622.55|27622.55|27622.55|27622.55|27622.55|0
1650894660000|2022-04-25 13:51:00|27625.68|27625.68|27625.68|27625.68|27625.68|27625.68|27620.15|27620.15|0
1650894670000|2022-04-25 13:51:10|27638.62|27638.62|27645.08|27645.08|27645.08|27645.08|27638.62|27638.62|0
1650894690000|2022-04-25 13:51:30|27634.01|27634.01|27637.15|27637.15|27637.15|27637.15|27630.87|27630.87|0
1650894700000|2022-04-25 13:51:40|27626.08|27626.08|27626.08|27626.08|27626.08|27626.08|27626.08|27626.08|0
1650894710000|2022-04-25 13:51:50|27620.55|27620.55|27615.01|27615.01|27620.55|27620.55|27615.01|27615.01|0
1650894740000|2022-04-25 13:52:20|27584.54|27584.54|27591.01|27591.01|27591.01|27591.01|27584.54|27584.54|0
1650894760000|2022-04-25 13:52:40|27585.47|27585.47|27591.01|27591.01|27591.01|27591.01|27585.47|27585.47|0
1650894770000|2022-04-25 13:52:50|27596.54|27596.54|27603.01|27603.01|27603.01|27603.01|27596.54|27596.54|0
1650894780000|2022-04-25 13:53:00|27608.55|27608.55|27608.55|27608.55|27608.55|27608.55|27608.55|27608.55|0
1650894790000|2022-04-25 13:53:10|27614.08|27614.08|27603.01|27603.01|27614.08|27614.08|27603.01|27603.01|0
1650894820000|2022-04-25 13:53:40|27608.55|27608.55|27619.61|27619.61|27619.61|27619.61|27608.55|27608.55|0
1650894830000|2022-04-25 13:53:50|27626.08|27626.08|27639.01|27639.01|27639.01|27639.01|27626.08|27626.08|0
1650894860000|2022-04-25 13:54:20|27658.41|27658.41|27651.95|27651.95|27675.02|27675.02|27651.95|27651.95|0
1650894870000|2022-04-25 13:54:30|27640.88|27640.88|27640.88|27640.88|27640.88|27640.88|27640.88|27640.88|0
1650894880000|2022-04-25 13:54:40|27634.41|27634.41|27634.6|27634.6|27640.88|27640.88|27627.94|27627.94|0
1650894890000|2022-04-25 13:54:50|27629.07|27629.07|27623.53|27623.53|27629.07|27629.07|27623.53|27623.53|0
1650894900000|2022-04-25 13:55:00|27629.07|27629.07|27623.53|27623.53|27629.07|27629.07|27623.53|27623.53|0
1650894930000|2022-04-25 13:55:30|27606.93|27606.93|27629.07|27629.07|27629.07|27629.07|27606.93|27606.93|0
1650894950000|2022-04-25 13:55:50|27642|27642|27668.21|27668.21|27668.21|27668.21|27642|27642|0
1650894960000|2022-04-25 13:56:00|27662.67|27662.67|27657.14|27657.14|27662.67|27662.67|27657.14|27657.14|0
1650894980000|2022-04-25 13:56:20|27662.67|27662.67|27673.74|27673.74|27679.28|27679.28|27662.67|27662.67|0
1650894990000|2022-04-25 13:56:30|27662.67|27662.67|27662.67|27662.67|27662.67|27662.67|27662.67|27662.67|0
1650895000000|2022-04-25 13:56:40|27657.14|27657.14|27657.14|27657.14|27657.14|27657.14|27657.14|27657.14|0
1650895010000|2022-04-25 13:56:50|27651.6|27651.6|27646.07|27646.07|27651.6|27651.6|27640.53|27640.53|0
1650895020000|2022-04-25 13:57:00|27651.6|27651.6|27651.6|27651.6|27651.6|27651.6|27651.6|27651.6|0
1650895030000|2022-04-25 13:57:10|27638.67|27638.67|27638.67|27638.67|27638.67|27638.67|27638.67|27638.67|0
1650895040000|2022-04-25 13:57:20|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|0
1650895050000|2022-04-25 13:57:30|27626.67|27626.67|27626.67|27626.67|27626.67|27626.67|27626.67|27626.67|0
1650895060000|2022-04-25 13:57:40|27621.13|27621.13|27621.13|27621.13|27621.13|27621.13|27621.13|27621.13|0
1650895070000|2022-04-25 13:57:50|27626.67|27626.67|27618|27618|27626.67|27626.67|27618|27618|0
1650895080000|2022-04-25 13:58:00|27629.07|27629.07|27629.07|27629.07|27629.07|27629.07|27629.07|27629.07|0
1650895090000|2022-04-25 13:58:10|27623.53|27623.53|27623.53|27623.53|27623.53|27623.53|27623.53|27623.53|0
1650895100000|2022-04-25 13:58:20|27618|27618|27612.46|27612.46|27618|27618|27612.46|27612.46|0
1650895120000|2022-04-25 13:58:40|27606.93|27606.93|27606.93|27606.93|27606.93|27606.93|27606.93|27606.93|0
1650895130000|2022-04-25 13:58:50|27601.39|27601.39|27601.39|27601.39|27601.39|27601.39|27601.39|27601.39|0
1650895140000|2022-04-25 13:59:00|27595.86|27595.86|27601.39|27601.39|27601.39|27601.39|27595.86|27595.86|0
1650895160000|2022-04-25 13:59:20|27590.32|27590.32|27590.32|27590.32|27590.32|27590.32|27590.32|27590.32|0
1650895190000|2022-04-25 13:59:50|27577.39|27577.39|27555.25|27555.25|27577.39|27577.39|27555.25|27555.25|0
1650895200000|2022-04-25 14:00:00|27560.79|27560.79|27566.32|27566.32|27571.86|27571.86|27560.79|27560.79|0
1650895210000|2022-04-25 14:00:10|27572.79|27572.79|27572.79|27572.79|27578.32|27578.32|27572.79|27572.79|0
1650895220000|2022-04-25 14:00:20|27575.93|27575.93|27578.32|27578.32|27581.46|27581.46|27575.93|27575.93|0
1650895260000|2022-04-25 14:01:00|27565.39|27565.39|27565.39|27565.39|27565.39|27565.39|27565.39|27565.39|0
1650895280000|2022-04-25 14:01:20|27570.92|27570.92|27570.92|27570.92|27570.92|27570.92|27570.92|27570.92|0
1650895310000|2022-04-25 14:01:50|27565.39|27565.39|27559.85|27559.85|27565.39|27565.39|27559.85|27559.85|0
1650895330000|2022-04-25 14:02:10|27565.39|27565.39|27565.39|27565.39|27565.39|27565.39|27565.39|27565.39|0
1650895350000|2022-04-25 14:02:30|27548.79|27548.79|27548.79|27548.79|27548.79|27548.79|27548.79|27548.79|0
1650895370000|2022-04-25 14:02:50|27554.32|27554.32|27565.39|27565.39|27565.39|27565.39|27554.32|27554.32|0
1650895380000|2022-04-25 14:03:00|27559.85|27559.85|27559.85|27559.85|27559.85|27559.85|27559.85|27559.85|0
1650895390000|2022-04-25 14:03:10|27566.32|27566.32|27566.32|27566.32|27566.32|27566.32|27566.32|27566.32|0
1650895400000|2022-04-25 14:03:20|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|0
1650895410000|2022-04-25 14:03:30|27557.65|27557.65|27557.65|27557.65|27557.65|27557.65|27557.65|27557.65|0
1650895430000|2022-04-25 14:03:50|27563.18|27563.18|27557.65|27557.65|27563.18|27563.18|27557.65|27557.65|0
1650895440000|2022-04-25 14:04:00|27563.18|27563.18|27563.18|27563.18|27563.18|27563.18|27563.18|27563.18|0
1650895480000|2022-04-25 14:04:40|27557.65|27557.65|27568.72|27568.72|27568.72|27568.72|27557.65|27557.65|0
1650895510000|2022-04-25 14:05:10|27575.18|27575.18|27569.65|27569.65|27575.18|27575.18|27569.65|27569.65|0
1650895520000|2022-04-25 14:05:20|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|27564.11|0
1650895530000|2022-04-25 14:05:30|27558.58|27558.58|27564.11|27564.11|27564.11|27564.11|27558.58|27558.58|0
1650895540000|2022-04-25 14:05:40|27569.65|27569.65|27575.18|27575.18|27575.18|27575.18|27569.65|27569.65|0
1650895550000|2022-04-25 14:05:50|27569.65|27569.65|27569.65|27569.65|27569.65|27569.65|27569.65|27569.65|0
1650895580000|2022-04-25 14:06:20|27580.72|27580.72|27586.25|27586.25|27586.25|27586.25|27580.72|27580.72|0
1650895590000|2022-04-25 14:06:30|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|0
1650895600000|2022-04-25 14:06:40|27586.25|27586.25|27589.39|27589.39|27589.39|27589.39|27586.25|27586.25|0
1650895610000|2022-04-25 14:06:50|27583.86|27583.86|27589.39|27589.39|27589.39|27589.39|27583.86|27583.86|0
1650895620000|2022-04-25 14:07:00|27594.93|27594.93|27611.53|27611.53|27611.53|27611.53|27594.93|27594.93|0
1650895640000|2022-04-25 14:07:20|27606|27606|27606|27606|27606|27606|27606|27606|0
1650895650000|2022-04-25 14:07:30|27611.53|27611.53|27624.46|27624.46|27624.46|27624.46|27611.53|27611.53|0
1650895670000|2022-04-25 14:07:50|27630|27630|27655.27|27655.27|27655.27|27655.27|27630|27630|0
1650895690000|2022-04-25 14:08:10|27649.74|27649.74|27649.74|27649.74|27649.74|27649.74|27649.74|27649.74|0
1650895710000|2022-04-25 14:08:30|27644.2|27644.2|27644.2|27644.2|27644.2|27644.2|27638.67|27638.67|0
1650895720000|2022-04-25 14:08:40|27638.67|27638.67|27615.6|27615.6|27638.67|27638.67|27615.6|27615.6|0
1650895730000|2022-04-25 14:08:50|27604.53|27604.53|27615.6|27615.6|27615.6|27615.6|27604.53|27604.53|0
1650895740000|2022-04-25 14:09:00|27621.13|27621.13|27621.13|27621.13|27621.13|27621.13|27621.13|27621.13|0
1650895770000|2022-04-25 14:09:30|27607.67|27607.67|27607.67|27607.67|27607.67|27607.67|27607.67|27607.67|0
1650895780000|2022-04-25 14:09:40|27601.2|27601.2|27601.2|27601.2|27601.2|27601.2|27601.2|27601.2|0
1650895800000|2022-04-25 14:10:00|27595.67|27595.67|27601.2|27601.2|27601.2|27601.2|27595.67|27595.67|0
1650895810000|2022-04-25 14:10:10|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|0
1650895840000|2022-04-25 14:10:40|27595.67|27595.67|27595.67|27595.67|27595.67|27595.67|27595.67|27595.67|0
1650895870000|2022-04-25 14:11:10|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|0
1650895880000|2022-04-25 14:11:20|27595.67|27595.67|27595.67|27595.67|27595.67|27595.67|27595.67|27595.67|0
1650895890000|2022-04-25 14:11:30|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|0
1650895900000|2022-04-25 14:11:40|27584.6|27584.6|27584.6|27584.6|27584.6|27584.6|27584.6|27584.6|0
1650895920000|2022-04-25 14:12:00|27579.06|27579.06|27566.32|27566.32|27579.06|27579.06|27566.32|27566.32|0
1650895930000|2022-04-25 14:12:10|27571.86|27571.86|27552.46|27552.46|27571.86|27571.86|27552.46|27552.46|0
1650895940000|2022-04-25 14:12:20|27563.53|27563.53|27557.99|27557.99|27563.53|27563.53|27557.99|27557.99|0
1650895960000|2022-04-25 14:12:40|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|0
1650895980000|2022-04-25 14:13:00|27557.99|27557.99|27557.99|27557.99|27557.99|27557.99|27557.99|27557.99|0
1650896010000|2022-04-25 14:13:30|27546.92|27546.92|27541.39|27541.39|27546.92|27546.92|27541.39|27541.39|0
1650896040000|2022-04-25 14:14:00|27546.92|27546.92|27552.46|27552.46|27552.46|27552.46|27546.92|27546.92|0
1650896050000|2022-04-25 14:14:10|27557.99|27557.99|27557.99|27557.99|27557.99|27557.99|27557.99|27557.99|0
1650896090000|2022-04-25 14:14:50|27552.46|27552.46|27539.52|27539.52|27552.46|27552.46|27539.52|27539.52|0
1650896100000|2022-04-25 14:15:00|27545.06|27545.06|27550.59|27550.59|27550.59|27550.59|27545.06|27545.06|0
1650896120000|2022-04-25 14:15:20|27539.52|27539.52|27539.52|27539.52|27539.52|27539.52|27539.52|27539.52|0
1650896130000|2022-04-25 14:15:30|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|0
1650896160000|2022-04-25 14:16:00|27556.13|27556.13|27556.13|27556.13|27556.13|27556.13|27556.13|27556.13|0
1650896170000|2022-04-25 14:16:10|27550.59|27550.59|27552.99|27552.99|27552.99|27552.99|27547.46|27547.46|0
1650896230000|2022-04-25 14:17:10|27558.53|27558.53|27558.53|27558.53|27558.53|27558.53|27558.53|27558.53|0
1650896250000|2022-04-25 14:17:30|27547.46|27547.46|27547.46|27547.46|27547.46|27547.46|27547.46|27547.46|0
1650896270000|2022-04-25 14:17:50|27541.92|27541.92|27541.92|27541.92|27541.92|27541.92|27541.92|27541.92|0
1650896300000|2022-04-25 14:18:20|27536.39|27536.39|27536.39|27536.39|27536.39|27536.39|27536.39|27536.39|0
1650896330000|2022-04-25 14:18:50|27530.85|27530.85|27530.85|27530.85|27530.85|27530.85|27530.85|27530.85|0
1650896340000|2022-04-25 14:19:00|27527.71|27527.71|27527.71|27527.71|27527.71|27527.71|27527.71|27527.71|0
1650896350000|2022-04-25 14:19:10|27533.25|27533.25|27533.25|27533.25|27533.25|27533.25|27533.25|27533.25|0
1650896370000|2022-04-25 14:19:30|27538.78|27538.78|27538.78|27538.78|27538.78|27538.78|27538.78|27538.78|0
1650896380000|2022-04-25 14:19:40|27544.32|27544.32|27544.32|27544.32|27544.32|27544.32|27544.32|27544.32|0
1650896390000|2022-04-25 14:19:50|27549.85|27549.85|27564.99|27564.99|27564.99|27564.99|27549.85|27549.85|0
1650896420000|2022-04-25 14:20:20|27561.85|27561.85|27561.85|27561.85|27561.85|27561.85|27561.85|27561.85|0
1650896450000|2022-04-25 14:20:50|27556.32|27556.32|27550.78|27550.78|27556.32|27556.32|27550.78|27550.78|0
1650896460000|2022-04-25 14:21:00|27556.32|27556.32|27556.32|27556.32|27556.32|27556.32|27556.32|27556.32|0
1650896480000|2022-04-25 14:21:20|27553.18|27553.18|27553.18|27553.18|27553.18|27553.18|27553.18|27553.18|0
1650896490000|2022-04-25 14:21:30|27542.11|27542.11|27547.65|27547.65|27553.18|27553.18|27542.11|27542.11|0
1650896520000|2022-04-25 14:22:00|27553.18|27553.18|27558.72|27558.72|27558.72|27558.72|27553.18|27553.18|0
1650896540000|2022-04-25 14:22:20|27564.25|27564.25|27564.25|27564.25|27564.25|27564.25|27564.25|27564.25|0
1650896560000|2022-04-25 14:22:40|27558.72|27558.72|27558.72|27558.72|27558.72|27558.72|27558.72|27558.72|0
1650896570000|2022-04-25 14:22:50|27564.25|27564.25|27564.25|27564.25|27564.25|27564.25|27564.25|27564.25|0
1650896600000|2022-04-25 14:23:20|27553.18|27553.18|27553.18|27553.18|27553.18|27553.18|27553.18|27553.18|0
1650896610000|2022-04-25 14:23:30|27558.72|27558.72|27564.25|27564.25|27564.25|27564.25|27558.72|27558.72|0
1650896620000|2022-04-25 14:23:40|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|0
1650896640000|2022-04-25 14:24:00|27563.32|27563.32|27575.32|27575.32|27575.32|27575.32|27563.32|27563.32|0
1650896650000|2022-04-25 14:24:10|27581.6|27581.6|27609.27|27609.27|27609.27|27609.27|27581.6|27581.6|0
1650896660000|2022-04-25 14:24:20|27614.8|27614.8|27614.8|27614.8|27614.8|27614.8|27614.8|27614.8|0
1650896680000|2022-04-25 14:24:40|27627.74|27627.74|27641.94|27641.94|27641.94|27641.94|27627.74|27627.74|0
1650896690000|2022-04-25 14:24:50|27630.87|27630.87|27630.87|27630.87|27630.87|27630.87|27630.87|27630.87|0
1650896700000|2022-04-25 14:25:00|27641.94|27641.94|27647.48|27647.48|27647.48|27647.48|27641.94|27641.94|0
1650896760000|2022-04-25 14:26:00|27675.74|27675.74|27675.74|27675.74|27675.74|27675.74|27675.74|27675.74|0
1650896770000|2022-04-25 14:26:10|27669.27|27669.27|27669.27|27669.27|27669.27|27669.27|27669.27|27669.27|0
1650896780000|2022-04-25 14:26:20|27672.41|27672.41|27666.88|27666.88|27672.41|27672.41|27666.88|27666.88|0
1650896790000|2022-04-25 14:26:30|27660.41|27660.41|27660.41|27660.41|27660.41|27660.41|27660.41|27660.41|0
1650896800000|2022-04-25 14:26:40|27665.95|27665.95|27665.95|27665.95|27665.95|27665.95|27665.95|27665.95|0
1650896870000|2022-04-25 14:27:50|27646.2|27646.2|27646.2|27646.2|27646.2|27646.2|27646.2|27646.2|0
1650896910000|2022-04-25 14:28:30|27651.74|27651.74|27646.2|27646.2|27651.74|27651.74|27646.2|27646.2|0
1650896920000|2022-04-25 14:28:40|27663.74|27663.74|27669.27|27669.27|27669.27|27669.27|27663.74|27663.74|0
1650896930000|2022-04-25 14:28:50|27675.55|27675.55|27666.88|27666.88|27675.55|27675.55|27666.88|27666.88|0
1650896960000|2022-04-25 14:29:20|27655.81|27655.81|27655.81|27655.81|27655.81|27655.81|27655.81|27655.81|0
1650896970000|2022-04-25 14:29:30|27650.27|27650.27|27649.34|27649.34|27655.81|27655.81|27649.34|27649.34|0
1650896990000|2022-04-25 14:29:50|27643.81|27643.81|27643.81|27643.81|27643.81|27643.81|27643.81|27643.81|0
1650897060000|2022-04-25 14:31:00|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|0
1650897080000|2022-04-25 14:31:20|27664.29|27664.29|27647.69|27647.69|27664.29|27664.29|27647.69|27647.69|0
1650897100000|2022-04-25 14:31:40|27653.22|27653.22|27671.69|27671.69|27671.69|27671.69|27653.22|27653.22|0
1650897110000|2022-04-25 14:31:50|27677.22|27677.22|27677.22|27677.22|27677.22|27677.22|27677.22|27677.22|0
1650897120000|2022-04-25 14:32:00|27682.76|27682.76|27682.76|27682.76|27682.76|27682.76|27682.76|27682.76|0
1650897140000|2022-04-25 14:32:20|27688.29|27688.29|27688.29|27688.29|27688.29|27688.29|27688.29|27688.29|0
1650897150000|2022-04-25 14:32:30|27682.76|27682.76|27688.29|27688.29|27688.29|27688.29|27679.62|27679.62|0
1650897170000|2022-04-25 14:32:50|27682.76|27682.76|27682.76|27682.76|27682.76|27682.76|27682.76|27682.76|0
1650897190000|2022-04-25 14:33:10|27688.29|27688.29|27693.83|27693.83|27693.83|27693.83|27688.29|27688.29|0
1650897210000|2022-04-25 14:33:30|27688.29|27688.29|27688.29|27688.29|27688.29|27688.29|27688.29|27688.29|0
1650897220000|2022-04-25 14:33:40|27685.15|27685.15|27679.62|27679.62|27685.15|27685.15|27679.62|27679.62|0
1650897230000|2022-04-25 14:33:50|27673.15|27673.15|27656.55|27656.55|27673.15|27673.15|27656.55|27656.55|0
1650897240000|2022-04-25 14:34:00|27651.01|27651.01|27651.01|27651.01|27651.01|27651.01|27651.01|27651.01|0
1650897260000|2022-04-25 14:34:20|27656.55|27656.55|27662.08|27662.08|27662.08|27662.08|27656.55|27656.55|0
1650897280000|2022-04-25 14:34:40|27667.62|27667.62|27656.55|27656.55|27667.62|27667.62|27656.55|27656.55|0
1650897290000|2022-04-25 14:34:50|27662.08|27662.08|27656.55|27656.55|27662.08|27662.08|27656.55|27656.55|0
1650897300000|2022-04-25 14:35:00|27662.08|27662.08|27662.08|27662.08|27662.08|27662.08|27662.08|27662.08|0
1650897320000|2022-04-25 14:35:20|27651.01|27651.01|27651.01|27651.01|27651.01|27651.01|27651.01|27651.01|0
1650897330000|2022-04-25 14:35:30|27656.55|27656.55|27673.15|27673.15|27673.15|27673.15|27656.55|27656.55|0
1650897350000|2022-04-25 14:35:50|27662.08|27662.08|27656.55|27656.55|27662.08|27662.08|27656.55|27656.55|0
1650897380000|2022-04-25 14:36:20|27669.48|27669.48|27668.55|27668.55|27669.48|27669.48|27663.02|27663.02|0
1650897400000|2022-04-25 14:36:40|27681.48|27681.48|27681.48|27681.48|27681.48|27681.48|27681.48|27681.48|0
1650897410000|2022-04-25 14:36:50|27670.41|27670.41|27670.41|27670.41|27670.41|27670.41|27670.41|27670.41|0
1650897420000|2022-04-25 14:37:00|27681.48|27681.48|27681.48|27681.48|27681.48|27681.48|27681.48|27681.48|0
1650897430000|2022-04-25 14:37:10|27675.95|27675.95|27670.41|27670.41|27675.95|27675.95|27670.41|27670.41|0
1650897440000|2022-04-25 14:37:20|27676.69|27676.69|27687.76|27687.76|27687.76|27687.76|27676.69|27676.69|0
1650897450000|2022-04-25 14:37:30|27690.9|27690.9|27694.03|27694.03|27700.31|27700.31|27690.9|27690.9|0
1650897460000|2022-04-25 14:37:40|27705.1|27705.1|27699.57|27699.57|27705.1|27705.1|27699.57|27699.57|0
1650897480000|2022-04-25 14:38:00|27693.1|27693.1|27678.89|27678.89|27693.1|27693.1|27678.89|27678.89|0
1650897500000|2022-04-25 14:38:20|27667.83|27667.83|27667.83|27667.83|27667.83|27667.83|27667.83|27667.83|0
1650897510000|2022-04-25 14:38:30|27673.36|27673.36|27673.36|27673.36|27673.36|27673.36|27673.36|27673.36|0
1650897530000|2022-04-25 14:38:50|27662.29|27662.29|27662.29|27662.29|27662.29|27662.29|27662.29|27662.29|0
1650897540000|2022-04-25 14:39:00|27673.36|27673.36|27673.36|27673.36|27673.36|27673.36|27673.36|27673.36|0
1650897550000|2022-04-25 14:39:10|27670.22|27670.22|27670.22|27670.22|27670.22|27670.22|27670.22|27670.22|0
1650897560000|2022-04-25 14:39:20|27659.15|27659.15|27653.62|27653.62|27659.15|27659.15|27653.62|27653.62|0
1650897570000|2022-04-25 14:39:30|27648.08|27648.08|27648.08|27648.08|27648.08|27648.08|27648.08|27648.08|0
1650897580000|2022-04-25 14:39:40|27659.15|27659.15|27652.88|27652.88|27659.15|27659.15|27652.88|27652.88|0
1650897590000|2022-04-25 14:39:50|27646.41|27646.41|27646.41|27646.41|27646.41|27646.41|27646.41|27646.41|0
1650897600000|2022-04-25 14:40:00|27640.88|27640.88|27649.55|27649.55|27649.55|27649.55|27640.88|27640.88|0
1650897610000|2022-04-25 14:40:10|27646.41|27646.41|27646.41|27646.41|27646.41|27646.41|27646.41|27646.41|0
1650897620000|2022-04-25 14:40:20|27643.27|27643.27|27643.27|27643.27|27643.27|27643.27|27643.27|27643.27|0
1650897630000|2022-04-25 14:40:30|27637.74|27637.74|27643.27|27643.27|27643.27|27643.27|27637.74|27637.74|0
1650897640000|2022-04-25 14:40:40|27654.34|27654.34|27659.88|27659.88|27659.88|27659.88|27654.34|27654.34|0
1650897650000|2022-04-25 14:40:50|27665.41|27665.41|27659.88|27659.88|27665.41|27665.41|27659.88|27659.88|0
1650897660000|2022-04-25 14:41:00|27663.02|27663.02|27680.36|27680.36|27680.36|27680.36|27663.02|27663.02|0
1650897680000|2022-04-25 14:41:20|27677.22|27677.22|27710.43|27710.43|27710.43|27710.43|27677.22|27677.22|0
1650897700000|2022-04-25 14:41:40|27707.29|27707.29|27707.29|27707.29|27707.29|27707.29|27707.29|27707.29|0
1650897710000|2022-04-25 14:41:50|27696.22|27696.22|27696.22|27696.22|27701.76|27701.76|27696.22|27696.22|0
1650897740000|2022-04-25 14:42:20|27690.69|27690.69|27690.69|27690.69|27690.69|27690.69|27690.69|27690.69|0
1650897750000|2022-04-25 14:42:30|27696.22|27696.22|27690.69|27690.69|27696.22|27696.22|27690.69|27690.69|0
1650897760000|2022-04-25 14:42:40|27677.76|27677.76|27677.76|27677.76|27677.76|27677.76|27677.76|27677.76|0
1650897770000|2022-04-25 14:42:50|27666.69|27666.69|27673.15|27673.15|27673.15|27673.15|27666.69|27666.69|0
1650897780000|2022-04-25 14:43:00|27678.69|27678.69|27678.69|27678.69|27678.69|27678.69|27678.69|27678.69|0
1650897790000|2022-04-25 14:43:10|27675.55|27675.55|27672.41|27672.41|27675.55|27675.55|27672.41|27672.41|0
1650897810000|2022-04-25 14:43:30|27677.95|27677.95|27677.95|27677.95|27677.95|27677.95|27677.95|27677.95|0
1650897830000|2022-04-25 14:43:50|27684.41|27684.41|27678.14|27678.14|27695.48|27695.48|27678.14|27678.14|0
1650897840000|2022-04-25 14:44:00|27684.41|27684.41|27684.41|27684.41|27684.41|27684.41|27684.41|27684.41|0
1650897860000|2022-04-25 14:44:20|27689.95|27689.95|27689.95|27689.95|27689.95|27689.95|27689.95|27689.95|0
1650897930000|2022-04-25 14:45:30|27695.48|27695.48|27695.48|27695.48|27695.48|27695.48|27695.48|27695.48|0
1650897940000|2022-04-25 14:45:40|27698.62|27698.62|27705.09|27705.09|27705.09|27705.09|27698.62|27698.62|0
1650897960000|2022-04-25 14:46:00|27721.69|27721.69|27718.55|27718.55|27721.69|27721.69|27718.55|27718.55|0
1650897970000|2022-04-25 14:46:10|27713.02|27713.02|27713.02|27713.02|27713.02|27713.02|27713.02|27713.02|0
1650897980000|2022-04-25 14:46:20|27707.48|27707.48|27707.48|27707.48|27707.48|27707.48|27707.48|27707.48|0
1650897990000|2022-04-25 14:46:30|27704.35|27704.35|27690.14|27690.14|27704.35|27704.35|27690.14|27690.14|0
1650898010000|2022-04-25 14:46:50|27684.6|27684.6|27679.07|27679.07|27684.6|27684.6|27668|27668|0
1650898030000|2022-04-25 14:47:10|27675.93|27675.93|27675.93|27675.93|27675.93|27675.93|27675.93|27675.93|0
1650898050000|2022-04-25 14:47:30|27670.4|27670.4|27670.4|27670.4|27670.4|27670.4|27670.4|27670.4|0
1650898070000|2022-04-25 14:47:50|27675.93|27675.93|27675.93|27675.93|27675.93|27675.93|27675.93|27675.93|0
1650898090000|2022-04-25 14:48:10|27653.79|27653.79|27653.79|27653.79|27653.79|27653.79|27653.79|27653.79|0
1650898100000|2022-04-25 14:48:20|27642.72|27642.72|27648.26|27648.26|27648.26|27648.26|27642.72|27642.72|0
1650898130000|2022-04-25 14:48:50|27631.65|27631.65|27653.79|27653.79|27653.79|27653.79|27631.65|27631.65|0
1650898140000|2022-04-25 14:49:00|27659.33|27659.33|27659.33|27659.33|27659.33|27659.33|27659.33|27659.33|0
1650898150000|2022-04-25 14:49:10|27652.86|27652.86|27652.86|27652.86|27652.86|27652.86|27652.86|27652.86|0
1650898160000|2022-04-25 14:49:20|27641.79|27641.79|27641.79|27641.79|27641.79|27641.79|27641.79|27641.79|0
1650898170000|2022-04-25 14:49:30|27635.33|27635.33|27635.33|27635.33|27635.33|27635.33|27635.33|27635.33|0
1650898190000|2022-04-25 14:49:50|27629.79|27629.79|27647.33|27647.33|27647.33|27647.33|27629.79|27629.79|0
1650898200000|2022-04-25 14:50:00|27641.79|27641.79|27636.26|27636.26|27641.79|27641.79|27636.26|27636.26|0
1650898220000|2022-04-25 14:50:20|27630.72|27630.72|27625.19|27625.19|27630.72|27630.72|27625.19|27625.19|0
1650898230000|2022-04-25 14:50:30|27630.72|27630.72|27630.72|27630.72|27630.72|27630.72|27630.72|27630.72|0
1650898250000|2022-04-25 14:50:50|27627.58|27627.58|27622.05|27622.05|27627.58|27627.58|27616.52|27616.52|0
1650898260000|2022-04-25 14:51:00|27627.58|27627.58|27627.58|27627.58|27627.58|27627.58|27627.58|27627.58|0
1650898280000|2022-04-25 14:51:20|27616.52|27616.52|27616.52|27616.52|27616.52|27616.52|27616.52|27616.52|0
1650898310000|2022-04-25 14:51:50|27610.98|27610.98|27610.98|27610.98|27610.98|27610.98|27610.98|27610.98|0
1650898320000|2022-04-25 14:52:00|27599.91|27599.91|27605.45|27605.45|27605.45|27605.45|27599.91|27599.91|0
1650898340000|2022-04-25 14:52:20|27599.91|27599.91|27599.91|27599.91|27599.91|27599.91|27599.91|27599.91|0
1650898370000|2022-04-25 14:52:50|27605.45|27605.45|27581.44|27581.44|27605.45|27605.45|27581.44|27581.44|0
1650898400000|2022-04-25 14:53:20|27575.91|27575.91|27581.44|27581.44|27581.44|27581.44|27575.91|27575.91|0
1650898430000|2022-04-25 14:53:50|27575.91|27575.91|27575.91|27575.91|27575.91|27575.91|27575.91|27575.91|0
1650898460000|2022-04-25 14:54:20|27581.44|27581.44|27581.44|27581.44|27581.44|27581.44|27581.44|27581.44|0
1650898500000|2022-04-25 14:55:00|27578.31|27578.31|27578.31|27578.31|27578.31|27578.31|27578.31|27578.31|0
1650898510000|2022-04-25 14:55:10|27584.77|27584.77|27584.77|27584.77|27584.77|27584.77|27584.77|27584.77|0
1650898520000|2022-04-25 14:55:20|27573.7|27573.7|27551.56|27551.56|27573.7|27573.7|27551.56|27551.56|0
1650898530000|2022-04-25 14:55:30|27554.7|27554.7|27554.7|27554.7|27554.7|27554.7|27554.7|27554.7|0
1650898580000|2022-04-25 14:56:20|27535.49|27535.49|27535.49|27535.49|27535.49|27535.49|27535.49|27535.49|0
1650898590000|2022-04-25 14:56:30|27541.03|27541.03|27552.1|27552.1|27552.1|27552.1|27541.03|27541.03|0
1650898600000|2022-04-25 14:56:40|27557.63|27557.63|27557.63|27557.63|27557.63|27557.63|27557.63|27557.63|0
1650898610000|2022-04-25 14:56:50|27563.91|27563.91|27563.91|27563.91|27563.91|27563.91|27563.91|27563.91|0
1650898620000|2022-04-25 14:57:00|27580.51|27580.51|27580.51|27580.51|27580.51|27580.51|27580.51|27580.51|0
1650898630000|2022-04-25 14:57:10|27593.44|27593.44|27593.44|27593.44|27593.44|27593.44|27593.44|27593.44|0
1650898640000|2022-04-25 14:57:20|27582.38|27582.38|27582.38|27582.38|27582.38|27582.38|27582.38|27582.38|0
1650898660000|2022-04-25 14:57:40|27588.84|27588.84|27588.84|27588.84|27588.84|27588.84|27588.84|27588.84|0
1650898670000|2022-04-25 14:57:50|27583.31|27583.31|27577.77|27577.77|27588.84|27588.84|27577.77|27577.77|0
1650898690000|2022-04-25 14:58:10|27571.31|27571.31|27564.84|27564.84|27571.31|27571.31|27564.84|27564.84|0
1650898700000|2022-04-25 14:58:20|27570.37|27570.37|27570.37|27570.37|27570.37|27570.37|27570.37|27570.37|0
1650898710000|2022-04-25 14:58:30|27581.44|27581.44|27581.44|27581.44|27581.44|27581.44|27581.44|27581.44|0
1650898730000|2022-04-25 14:58:50|27592.51|27592.51|27586.98|27586.98|27592.51|27592.51|27586.98|27586.98|0
1650898740000|2022-04-25 14:59:00|27580.7|27580.7|27580.7|27580.7|27580.7|27580.7|27580.7|27580.7|0
1650898750000|2022-04-25 14:59:10|27586.24|27586.24|27586.24|27586.24|27586.24|27586.24|27586.24|27586.24|0
1650898760000|2022-04-25 14:59:20|27580.7|27580.7|27575.17|27575.17|27580.7|27580.7|27575.17|27575.17|0
1650898770000|2022-04-25 14:59:30|27580.7|27580.7|27575.17|27575.17|27580.7|27580.7|27575.17|27575.17|0
1650898790000|2022-04-25 14:59:50|27569.63|27569.63|27569.63|27569.63|27569.63|27569.63|27569.63|27569.63|0
1650898800000|2022-04-25 15:00:00|27575.17|27575.17|27575.17|27575.17|27575.17|27575.17|27575.17|27575.17|0
1650898810000|2022-04-25 15:00:10|27580.7|27580.7|27575.17|27575.17|27580.7|27580.7|27575.17|27575.17|0
1650898840000|2022-04-25 15:00:40|27569.63|27569.63|27580.7|27580.7|27580.7|27580.7|27569.63|27569.63|0
1650898860000|2022-04-25 15:01:00|27586.24|27586.24|27586.24|27586.24|27586.24|27586.24|27586.24|27586.24|0
1650898870000|2022-04-25 15:01:10|27580.7|27580.7|27580.7|27580.7|27580.7|27580.7|27580.7|27580.7|0
1650898880000|2022-04-25 15:01:20|27575.17|27575.17|27580.7|27580.7|27580.7|27580.7|27575.17|27575.17|0
1650898920000|2022-04-25 15:02:00|27591.77|27591.77|27597.31|27597.31|27597.31|27597.31|27591.77|27591.77|0
1650898930000|2022-04-25 15:02:10|27591.77|27591.77|27591.77|27591.77|27591.77|27591.77|27591.77|27591.77|0
1650898960000|2022-04-25 15:02:40|27597.31|27597.31|27597.31|27597.31|27597.31|27597.31|27597.31|27597.31|0
1650898980000|2022-04-25 15:03:00|27591.77|27591.77|27594.91|27594.91|27594.91|27594.91|27591.77|27591.77|0
1650899030000|2022-04-25 15:03:50|27589.38|27589.38|27589.38|27589.38|27589.38|27589.38|27589.38|27589.38|0
1650899060000|2022-04-25 15:04:20|27592.51|27592.51|27589.38|27589.38|27592.51|27592.51|27589.38|27589.38|0
1650899080000|2022-04-25 15:04:40|27594.91|27594.91|27594.91|27594.91|27594.91|27594.91|27594.91|27594.91|0
1650899090000|2022-04-25 15:04:50|27583.84|27583.84|27583.84|27583.84|27583.84|27583.84|27578.31|27578.31|0
1650899100000|2022-04-25 15:05:00|27578.31|27578.31|27578.31|27578.31|27578.31|27578.31|27578.31|27578.31|0
1650899110000|2022-04-25 15:05:10|27575.17|27575.17|27580.7|27580.7|27580.7|27580.7|27575.17|27575.17|0
1650899180000|2022-04-25 15:06:20|27587.17|27587.17|27592.7|27592.7|27592.7|27592.7|27587.17|27587.17|0
1650899210000|2022-04-25 15:06:50|27603.77|27603.77|27598.24|27598.24|27603.77|27603.77|27598.24|27598.24|0
1650899250000|2022-04-25 15:07:30|27603.77|27603.77|27592.7|27592.7|27603.77|27603.77|27592.7|27592.7|0
1650899270000|2022-04-25 15:07:50|27598.24|27598.24|27598.24|27598.24|27598.24|27598.24|27598.24|27598.24|0
1650899280000|2022-04-25 15:08:00|27603.77|27603.77|27603.77|27603.77|27603.77|27603.77|27603.77|27603.77|0
1650899300000|2022-04-25 15:08:20|27609.31|27609.31|27609.31|27609.31|27609.31|27609.31|27609.31|27609.31|0
1650899320000|2022-04-25 15:08:40|27603.77|27603.77|27603.77|27603.77|27603.77|27603.77|27603.77|27603.77|0
1650899330000|2022-04-25 15:08:50|27592.7|27592.7|27591.77|27591.77|27603.77|27603.77|27591.77|27591.77|0
1650899340000|2022-04-25 15:09:00|27602.84|27602.84|27602.84|27602.84|27602.84|27602.84|27602.84|27602.84|0
1650899360000|2022-04-25 15:09:20|27597.31|27597.31|27597.31|27597.31|27597.31|27597.31|27597.31|27597.31|0
1650899370000|2022-04-25 15:09:30|27602.84|27602.84|27615.77|27615.77|27615.77|27615.77|27602.84|27602.84|0
1650899380000|2022-04-25 15:09:40|27621.31|27621.31|27618.17|27618.17|27621.31|27621.31|27618.17|27618.17|0
1650899390000|2022-04-25 15:09:50|27612.64|27612.64|27612.64|27612.64|27612.64|27612.64|27612.64|27612.64|0
1650899400000|2022-04-25 15:10:00|27607.1|27607.1|27607.1|27607.1|27607.1|27607.1|27607.1|27607.1|0
1650899420000|2022-04-25 15:10:20|27601.57|27601.57|27601.57|27601.57|27607.1|27607.1|27601.57|27601.57|0
1650899440000|2022-04-25 15:10:40|27612.64|27612.64|27620.57|27620.57|27620.57|27620.57|27609.5|27609.5|0
1650899450000|2022-04-25 15:10:50|27627.03|27627.03|27627.03|27627.03|27627.03|27627.03|27627.03|27627.03|0
1650899480000|2022-04-25 15:11:20|27621.5|27621.5|27621.5|27621.5|27621.5|27621.5|27621.5|27621.5|0
1650899500000|2022-04-25 15:11:40|27627.78|27627.78|27627.78|27627.78|27627.78|27627.78|27627.78|27627.78|0
1650899510000|2022-04-25 15:11:50|27621.31|27621.31|27621.31|27621.31|27626.84|27626.84|27621.31|27621.31|0
1650899530000|2022-04-25 15:12:10|27626.84|27626.84|27626.84|27626.84|27626.84|27626.84|27626.84|27626.84|0
1650899540000|2022-04-25 15:12:20|27632.38|27632.38|27626.84|27626.84|27632.38|27632.38|27626.84|27626.84|0
1650899550000|2022-04-25 15:12:30|27632.38|27632.38|27637.91|27637.91|27637.91|27637.91|27632.38|27632.38|0
1650899560000|2022-04-25 15:12:40|27632.38|27632.38|27632.38|27632.38|27632.38|27632.38|27632.38|27632.38|0
1650899570000|2022-04-25 15:12:50|27643.45|27643.45|27632.38|27632.38|27643.45|27643.45|27632.38|27632.38|0
1650899580000|2022-04-25 15:13:00|27643.45|27643.45|27646.59|27646.59|27646.59|27646.59|27643.45|27643.45|0
1650899590000|2022-04-25 15:13:10|27652.12|27652.12|27646.59|27646.59|27652.12|27652.12|27646.59|27646.59|0
1650899610000|2022-04-25 15:13:30|27641.05|27641.05|27635.52|27635.52|27641.05|27641.05|27635.52|27635.52|0
1650899630000|2022-04-25 15:13:50|27629.98|27629.98|27629.98|27629.98|27635.52|27635.52|27629.98|27629.98|0
1650899640000|2022-04-25 15:14:00|27626.84|27626.84|27626.84|27626.84|27626.84|27626.84|27626.84|27626.84|0
1650899650000|2022-04-25 15:14:10|27632.38|27632.38|27632.38|27632.38|27632.38|27632.38|27632.38|27632.38|0
1650899660000|2022-04-25 15:14:20|27626.84|27626.84|27626.84|27626.84|27626.84|27626.84|27626.84|27626.84|0
1650899670000|2022-04-25 15:14:30|27632.38|27632.38|27632.38|27632.38|27632.38|27632.38|27632.38|27632.38|0
1650899690000|2022-04-25 15:14:50|27625.91|27625.91|27623.71|27623.71|27632.38|27632.38|27621.31|27621.31|0
1650899700000|2022-04-25 15:15:00|27620.57|27620.57|27620.57|27620.57|27620.57|27620.57|27620.57|27620.57|0
1650899720000|2022-04-25 15:15:20|27615.03|27615.03|27609.5|27609.5|27615.03|27615.03|27609.5|27609.5|0
1650899740000|2022-04-25 15:15:40|27596.57|27596.57|27587.89|27587.89|27596.57|27596.57|27587.89|27587.89|0
1650899750000|2022-04-25 15:15:50|27582.36|27582.36|27582.36|27582.36|27582.36|27582.36|27582.36|27582.36|0
1650899760000|2022-04-25 15:16:00|27587.89|27587.89|27587.89|27587.89|27587.89|27587.89|27587.89|27587.89|0
1650899780000|2022-04-25 15:16:20|27568.5|27568.5|27574.96|27574.96|27574.96|27574.96|27568.5|27568.5|0
1650899790000|2022-04-25 15:16:30|27571.82|27571.82|27571.82|27571.82|27571.82|27571.82|27571.82|27571.82|0
1650899810000|2022-04-25 15:16:50|27566.29|27566.29|27577.36|27577.36|27577.36|27577.36|27566.29|27566.29|0
1650899820000|2022-04-25 15:17:00|27580.5|27580.5|27580.5|27580.5|27580.5|27580.5|27580.5|27580.5|0
1650899830000|2022-04-25 15:17:10|27577.36|27577.36|27582.89|27582.89|27582.89|27582.89|27577.36|27577.36|0
1650899840000|2022-04-25 15:17:20|27588.43|27588.43|27582.89|27582.89|27588.43|27588.43|27582.89|27582.89|0
1650899860000|2022-04-25 15:17:40|27577.36|27577.36|27582.89|27582.89|27582.89|27582.89|27577.36|27577.36|0
1650899870000|2022-04-25 15:17:50|27577.36|27577.36|27588.43|27588.43|27588.43|27588.43|27577.36|27577.36|0
1650899890000|2022-04-25 15:18:10|27581.96|27581.96|27581.96|27581.96|27581.96|27581.96|27581.96|27581.96|0
1650899910000|2022-04-25 15:18:30|27576.43|27576.43|27581.96|27581.96|27581.96|27581.96|27576.43|27576.43|0
1650899920000|2022-04-25 15:18:40|27576.43|27576.43|27576.43|27576.43|27576.43|27576.43|27576.43|27576.43|0
1650899930000|2022-04-25 15:18:50|27569.96|27569.96|27569.96|27569.96|27569.96|27569.96|27569.96|27569.96|0
1650899940000|2022-04-25 15:19:00|27581.03|27581.03|27575.5|27575.5|27581.03|27581.03|27575.5|27575.5|0
1650899950000|2022-04-25 15:19:10|27569.96|27569.96|27576.43|27576.43|27576.43|27576.43|27569.96|27569.96|0
1650899960000|2022-04-25 15:19:20|27570.89|27570.89|27570.89|27570.89|27570.89|27570.89|27570.89|27570.89|0
1650899980000|2022-04-25 15:19:40|27576.43|27576.43|27582.89|27582.89|27582.89|27582.89|27576.43|27576.43|0
1650899990000|2022-04-25 15:19:50|27577.36|27577.36|27577.36|27577.36|27582.89|27582.89|27577.36|27577.36|0
1650900000000|2022-04-25 15:20:00|27582.89|27582.89|27599.5|27599.5|27599.5|27599.5|27582.89|27582.89|0
1650900010000|2022-04-25 15:20:10|27605.03|27605.03|27608.17|27608.17|27608.17|27608.17|27605.03|27605.03|0
1650900020000|2022-04-25 15:20:20|27602.64|27602.64|27599.5|27599.5|27602.64|27602.64|27599.5|27599.5|0
1650900050000|2022-04-25 15:20:50|27593.96|27593.96|27599.5|27599.5|27599.5|27599.5|27593.96|27593.96|0
1650900070000|2022-04-25 15:21:10|27612.43|27612.43|27612.43|27612.43|27612.43|27612.43|27612.43|27612.43|0
1650900090000|2022-04-25 15:21:30|27606.9|27606.9|27612.43|27612.43|27612.43|27612.43|27601.36|27601.36|0
1650900110000|2022-04-25 15:21:50|27618.9|27618.9|27618.9|27618.9|27618.9|27618.9|27613.36|27613.36|0
1650900120000|2022-04-25 15:22:00|27624.43|27624.43|27622.03|27622.03|27624.43|27624.43|27618.9|27618.9|0
1650900130000|2022-04-25 15:22:10|27625.17|27625.17|27631.64|27631.64|27631.64|27631.64|27625.17|27625.17|0
1650900140000|2022-04-25 15:22:20|27626.1|27626.1|27626.1|27626.1|27626.1|27626.1|27626.1|27626.1|0
1650900150000|2022-04-25 15:22:30|27631.64|27631.64|27631.64|27631.64|27631.64|27631.64|27631.64|27631.64|0
1650900160000|2022-04-25 15:22:40|27626.1|27626.1|27626.1|27626.1|27626.1|27626.1|27620.57|27620.57|0
1650900170000|2022-04-25 15:22:50|27620.57|27620.57|27631.64|27631.64|27631.64|27631.64|27620.57|27620.57|0
1650900190000|2022-04-25 15:23:10|27625.17|27625.17|27625.17|27625.17|27625.17|27625.17|27625.17|27625.17|0
1650900200000|2022-04-25 15:23:20|27614.1|27614.1|27608.57|27608.57|27614.1|27614.1|27608.57|27608.57|0
1650900210000|2022-04-25 15:23:30|27603.03|27603.03|27614.1|27614.1|27614.1|27614.1|27603.03|27603.03|0
1650900220000|2022-04-25 15:23:40|27608.57|27608.57|27620.57|27620.57|27620.57|27620.57|27608.57|27608.57|0
1650900230000|2022-04-25 15:23:50|27603.96|27603.96|27601.76|27601.76|27603.96|27603.96|27595.29|27595.29|0
1650900240000|2022-04-25 15:24:00|27618.36|27618.36|27615.22|27615.22|27618.36|27618.36|27615.22|27615.22|0
1650900250000|2022-04-25 15:24:10|27620.76|27620.76|27620.76|27620.76|27620.76|27620.76|27620.76|27620.76|0
1650900260000|2022-04-25 15:24:20|27615.22|27615.22|27615.22|27615.22|27615.22|27615.22|27615.22|27615.22|0
1650900270000|2022-04-25 15:24:30|27604.16|27604.16|27609.69|27609.69|27615.22|27615.22|27604.16|27604.16|0
1650900280000|2022-04-25 15:24:40|27604.16|27604.16|27604.16|27604.16|27609.69|27609.69|27604.16|27604.16|0
1650900290000|2022-04-25 15:24:50|27598.62|27598.62|27598.62|27598.62|27598.62|27598.62|27598.62|27598.62|0
1650900300000|2022-04-25 15:25:00|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|0
1650900330000|2022-04-25 15:25:30|27598.62|27598.62|27620.76|27620.76|27620.76|27620.76|27598.62|27598.62|0
1650900340000|2022-04-25 15:25:40|27615.22|27615.22|27609.69|27609.69|27615.22|27615.22|27609.69|27609.69|0
1650900350000|2022-04-25 15:25:50|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|0
1650900360000|2022-04-25 15:26:00|27609.69|27609.69|27615.22|27615.22|27615.22|27615.22|27609.69|27609.69|0
1650900370000|2022-04-25 15:26:10|27620.76|27620.76|27631.83|27631.83|27631.83|27631.83|27620.76|27620.76|0
1650900380000|2022-04-25 15:26:20|27637.36|27637.36|27640.5|27640.5|27640.5|27640.5|27637.36|27637.36|0
1650900390000|2022-04-25 15:26:30|27634.97|27634.97|27634.97|27634.97|27634.97|27634.97|27634.97|27634.97|0
1650900400000|2022-04-25 15:26:40|27623.9|27623.9|27623.9|27623.9|27623.9|27623.9|27623.9|27623.9|0
1650900420000|2022-04-25 15:27:00|27620.76|27620.76|27618.9|27618.9|27620.76|27620.76|27607.83|27607.83|0
1650900430000|2022-04-25 15:27:10|27622.03|27622.03|27622.03|27622.03|27622.03|27622.03|27622.03|27622.03|0
1650900440000|2022-04-25 15:27:20|27616.5|27616.5|27616.5|27616.5|27616.5|27616.5|27616.5|27616.5|0
1650900450000|2022-04-25 15:27:30|27610.96|27610.96|27610.96|27610.96|27610.96|27610.96|27610.96|27610.96|0
1650900460000|2022-04-25 15:27:40|27607.83|27607.83|27604.16|27604.16|27620.76|27620.76|27604.16|27604.16|0
1650900470000|2022-04-25 15:27:50|27598.62|27598.62|27598.62|27598.62|27598.62|27598.62|27598.62|27598.62|0
1650900500000|2022-04-25 15:28:20|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|0
1650900510000|2022-04-25 15:28:30|27598.62|27598.62|27587.55|27587.55|27598.62|27598.62|27587.55|27587.55|0
1650900520000|2022-04-25 15:28:40|27584.41|27584.41|27571.48|27571.48|27584.41|27584.41|27571.48|27571.48|0
1650900580000|2022-04-25 15:29:40|27516.48|27516.48|27505.41|27505.41|27516.48|27516.48|27505.41|27505.41|0
1650900590000|2022-04-25 15:29:50|27499.87|27499.87|27510.94|27510.94|27510.94|27510.94|27494.34|27494.34|0
1650957300000|2022-04-26 07:15:00|27510.05|27510.05|27541.06|27541.06|27541.06|27541.06|27510.05|27510.05|0
1650957320000|2022-04-26 07:15:20|27518.93|27518.93|27513.39|27513.39|27518.93|27518.93|27513.39|27513.39|0
1650957330000|2022-04-26 07:15:30|27503.98|27503.98|27465.18|27465.18|27503.98|27503.98|27465.18|27465.18|0
1650957360000|2022-04-26 07:16:00|27455.77|27455.77|27455.77|27455.77|27455.77|27455.77|27455.77|27455.77|0
1650957380000|2022-04-26 07:16:20|27443.22|27443.22|27449.49|27449.49|27449.49|27449.49|27443.22|27443.22|0
1650957390000|2022-04-26 07:16:30|27443.96|27443.96|27449.49|27449.49|27449.49|27449.49|27443.96|27443.96|0
1650957430000|2022-04-26 07:17:10|27427.35|27427.35|27427.35|27427.35|27427.35|27427.35|27427.35|27427.35|0
1650957440000|2022-04-26 07:17:20|27432.89|27432.89|27432.89|27432.89|27432.89|27432.89|27432.89|27432.89|0
1650957460000|2022-04-26 07:17:40|27416.28|27416.28|27413.15|27413.15|27416.28|27416.28|27413.15|27413.15|0
1650957470000|2022-04-26 07:17:50|27396.54|27396.54|27374.58|27374.58|27396.54|27396.54|27368.3|27368.3|0
1650957480000|2022-04-26 07:18:00|27380.11|27380.11|27380.11|27380.11|27380.11|27380.11|27380.11|27380.11|0
1650957510000|2022-04-26 07:18:30|27386.58|27386.58|27388.06|27388.06|27402.27|27402.27|27386.58|27386.58|0
1650957520000|2022-04-26 07:18:40|27382.52|27382.52|27382.52|27382.52|27382.52|27382.52|27382.52|27382.52|0
1650957550000|2022-04-26 07:19:10|27369.59|27369.59|27378.26|27378.26|27378.26|27378.26|27363.32|27363.32|0
1650957580000|2022-04-26 07:19:40|27383.8|27383.8|27383.8|27383.8|27383.8|27383.8|27383.8|27383.8|0
1650957590000|2022-04-26 07:19:50|27361.66|27361.66|27361.66|27361.66|27361.66|27361.66|27361.66|27361.66|0
1650957600000|2022-04-26 07:20:00|27356.13|27356.13|27356.13|27356.13|27356.13|27356.13|27356.13|27356.13|0
1650957610000|2022-04-26 07:20:10|27349.66|27349.66|27311.05|27311.05|27349.66|27349.66|27311.05|27311.05|0
1650957620000|2022-04-26 07:20:20|27314.19|27314.19|27321.59|27321.59|27327.12|27327.12|27311.05|27311.05|0
1650957630000|2022-04-26 07:20:30|27315.31|27315.31|27309.78|27309.78|27315.31|27315.31|27309.78|27309.78|0
1650957640000|2022-04-26 07:20:40|27304.24|27304.24|27304.24|27304.24|27304.24|27304.24|27304.24|27304.24|0
1650957650000|2022-04-26 07:20:50|27291.31|27291.31|27291.31|27291.31|27291.31|27291.31|27291.31|27291.31|0
1650957660000|2022-04-26 07:21:00|27297.59|27297.59|27294.45|27294.45|27297.59|27297.59|27291.31|27291.31|0
1650957670000|2022-04-26 07:21:10|27297.59|27297.59|27292.05|27292.05|27297.59|27297.59|27292.05|27292.05|0
1650957690000|2022-04-26 07:21:30|27297.59|27297.59|27297.59|27297.59|27297.59|27297.59|27297.59|27297.59|0
1650957700000|2022-04-26 07:21:40|27303.12|27303.12|27297.59|27297.59|27303.12|27303.12|27286.52|27286.52|0
1650957750000|2022-04-26 07:22:30|27280.98|27280.98|27269.91|27269.91|27280.98|27280.98|27269.91|27269.91|0
1650957760000|2022-04-26 07:22:40|27263.64|27263.64|27258.1|27258.1|27263.64|27263.64|27258.1|27258.1|0
1650957790000|2022-04-26 07:23:10|27269.17|27269.17|27269.17|27269.17|27269.17|27269.17|27269.17|27269.17|0
1650957800000|2022-04-26 07:23:20|27274.71|27274.71|27285.78|27285.78|27285.78|27285.78|27274.71|27274.71|0
1650957810000|2022-04-26 07:23:30|27280.24|27280.24|27280.24|27280.24|27280.24|27280.24|27280.24|27280.24|0
1650957820000|2022-04-26 07:23:40|27247.03|27247.03|27269.17|27269.17|27269.17|27269.17|27247.03|27247.03|0
1650957830000|2022-04-26 07:23:50|27263.64|27263.64|27263.64|27263.64|27263.64|27263.64|27263.64|27263.64|0
1650957840000|2022-04-26 07:24:00|27269.17|27269.17|27269.17|27269.17|27269.17|27269.17|27269.17|27269.17|0
1650957860000|2022-04-26 07:24:20|27285.78|27285.78|27299.64|27299.64|27299.64|27299.64|27285.78|27285.78|0
1650957870000|2022-04-26 07:24:30|27294.11|27294.11|27294.11|27294.11|27294.11|27294.11|27294.11|27294.11|0
1650957880000|2022-04-26 07:24:40|27288.57|27288.57|27288.57|27288.57|27288.57|27288.57|27288.57|27288.57|0
1650957910000|2022-04-26 07:25:10|27301.5|27301.5|27312.57|27312.57|27312.57|27312.57|27290.43|27290.43|0
1650957920000|2022-04-26 07:25:20|27318.11|27318.11|27318.11|27318.11|27318.11|27318.11|27318.11|27318.11|0
1650957950000|2022-04-26 07:25:50|27301.5|27301.5|27301.5|27301.5|27301.5|27301.5|27301.5|27301.5|0
1650957960000|2022-04-26 07:26:00|27290.43|27290.43|27290.43|27290.43|27290.43|27290.43|27290.43|27290.43|0
1650957980000|2022-04-26 07:26:20|27293.57|27293.57|27299.85|27299.85|27299.85|27299.85|27293.57|27293.57|0
1650958000000|2022-04-26 07:26:40|27294.31|27294.31|27294.31|27294.31|27294.31|27294.31|27294.31|27294.31|0
1650958030000|2022-04-26 07:27:10|27297.45|27297.45|27297.45|27297.45|27297.45|27297.45|27297.45|27297.45|0
1650958040000|2022-04-26 07:27:20|27302.98|27302.98|27325.12|27325.12|27325.12|27325.12|27302.98|27302.98|0
1650958050000|2022-04-26 07:27:30|27314.05|27314.05|27308.52|27308.52|27314.05|27314.05|27297.45|27297.45|0
1650958080000|2022-04-26 07:28:00|27314.05|27314.05|27333.45|27333.45|27333.45|27333.45|27314.05|27314.05|0
1650958100000|2022-04-26 07:28:20|27327.92|27327.92|27327.92|27327.92|27327.92|27327.92|27327.92|27327.92|0
1650958150000|2022-04-26 07:29:10|27333.45|27333.45|27333.45|27333.45|27333.45|27333.45|27333.45|27333.45|0
1650958160000|2022-04-26 07:29:20|27338.99|27338.99|27338.99|27338.99|27338.99|27338.99|27338.99|27338.99|0
1650958180000|2022-04-26 07:29:40|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|0
1650958190000|2022-04-26 07:29:50|27347.66|27347.66|27347.66|27347.66|27347.66|27347.66|27347.66|27347.66|0
1650958200000|2022-04-26 07:30:00|27353.94|27353.94|27369.62|27369.62|27372.76|27372.76|27347.49|27347.49|0
1650958240000|2022-04-26 07:30:40|27358.55|27358.55|27358.55|27358.55|27358.55|27358.55|27358.55|27358.55|0
1650958260000|2022-04-26 07:31:00|27364.09|27364.09|27364.09|27364.09|27364.09|27364.09|27364.09|27364.09|0
1650958270000|2022-04-26 07:31:10|27367.23|27367.23|27364.09|27364.09|27367.23|27367.23|27364.09|27364.09|0
1650958280000|2022-04-26 07:31:20|27353.02|27353.02|27353.02|27353.02|27353.02|27353.02|27353.02|27353.02|0
1650958320000|2022-04-26 07:32:00|27359.3|27359.3|27359.3|27359.3|27359.3|27359.3|27359.3|27359.3|0
1650958380000|2022-04-26 07:33:00|27364.83|27364.83|27364.83|27364.83|27364.83|27364.83|27364.83|27364.83|0
1650958390000|2022-04-26 07:33:10|27353.76|27353.76|27353.76|27353.76|27353.76|27353.76|27353.76|27353.76|0
1650958400000|2022-04-26 07:33:20|27359.3|27359.3|27359.3|27359.3|27359.3|27359.3|27359.3|27359.3|0
1650958440000|2022-04-26 07:34:00|27370.36|27370.36|27375.9|27375.9|27375.9|27375.9|27370.36|27370.36|0
1650958470000|2022-04-26 07:34:30|27366.49|27366.49|27366.49|27366.49|27366.49|27366.49|27366.49|27366.49|0
1650958500000|2022-04-26 07:35:00|27360.02|27360.02|27360.02|27360.02|27360.02|27360.02|27360.02|27360.02|0
1650958540000|2022-04-26 07:35:40|27356.88|27356.88|27356.88|27356.88|27356.88|27356.88|27356.88|27356.88|0
1650958560000|2022-04-26 07:36:00|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|0
1650958750000|2022-04-26 07:39:10|27356.88|27356.88|27356.88|27356.88|27356.88|27356.88|27356.88|27356.88|0
1650958770000|2022-04-26 07:39:30|27360.02|27360.02|27365.55|27365.55|27365.55|27365.55|27360.02|27360.02|0
1650958780000|2022-04-26 07:39:40|27384.95|27384.95|27384.95|27384.95|27384.95|27384.95|27384.95|27384.95|0
1650958810000|2022-04-26 07:40:10|27401.56|27401.56|27401.56|27401.56|27401.56|27401.56|27401.56|27401.56|0
1650958830000|2022-04-26 07:40:30|27390.49|27390.49|27390.49|27390.49|27390.49|27390.49|27390.49|27390.49|0
1650958850000|2022-04-26 07:40:50|27384.02|27384.02|27384.02|27384.02|27384.02|27384.02|27384.02|27384.02|0
1650958860000|2022-04-26 07:41:00|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|0
1650958870000|2022-04-26 07:41:10|27403.42|27403.42|27420.02|27420.02|27420.02|27420.02|27397.89|27397.89|0
1650958930000|2022-04-26 07:42:10|27426.49|27426.49|27426.49|27426.49|27426.49|27426.49|27426.49|27426.49|0
1650958960000|2022-04-26 07:42:40|27415.42|27415.42|27415.42|27415.42|27415.42|27415.42|27415.42|27415.42|0
1650959000000|2022-04-26 07:43:20|27426.49|27426.49|27426.49|27426.49|27426.49|27426.49|27426.49|27426.49|0
1650959010000|2022-04-26 07:43:30|27429.63|27429.63|27429.63|27429.63|27429.63|27429.63|27429.63|27429.63|0
1650959020000|2022-04-26 07:43:40|27439.04|27439.04|27451.59|27451.59|27451.59|27451.59|27439.04|27439.04|0
1650959060000|2022-04-26 07:44:20|27438.66|27438.66|27438.66|27438.66|27438.66|27438.66|27438.66|27438.66|0
1650959070000|2022-04-26 07:44:30|27429.25|27429.25|27440.32|27440.32|27440.32|27440.32|27429.25|27429.25|0
1650959080000|2022-04-26 07:44:40|27446.78|27446.78|27446.78|27446.78|27446.78|27446.78|27446.78|27446.78|0
1650959090000|2022-04-26 07:44:50|27441.25|27441.25|27441.25|27441.25|27441.25|27441.25|27441.25|27441.25|0
1650959110000|2022-04-26 07:45:10|27434.78|27434.78|27441.25|27441.25|27441.25|27441.25|27434.78|27434.78|0
1650959150000|2022-04-26 07:45:50|27463.39|27463.39|27463.39|27463.39|27463.39|27463.39|27463.39|27463.39|0
1650959230000|2022-04-26 07:47:10|27468.92|27468.92|27479.99|27479.99|27479.99|27479.99|27468.92|27468.92|0
1650959380000|2022-04-26 07:49:40|27485.53|27485.53|27485.53|27485.53|27485.53|27485.53|27485.53|27485.53|0
1650959400000|2022-04-26 07:50:00|27491.06|27491.06|27491.06|27491.06|27491.06|27491.06|27491.06|27491.06|0
1650959430000|2022-04-26 07:50:30|27507.67|27507.67|27507.67|27507.67|27507.67|27507.67|27507.67|27507.67|0
1650959470000|2022-04-26 07:51:10|27513.2|27513.2|27519.48|27519.48|27519.48|27519.48|27513.2|27513.2|0
1650959480000|2022-04-26 07:51:20|27525.94|27525.94|27525.94|27525.94|27525.94|27525.94|27525.94|27525.94|0
1650959540000|2022-04-26 07:52:20|27548.08|27548.08|27542.55|27542.55|27548.08|27548.08|27542.55|27542.55|0
1650959560000|2022-04-26 07:52:40|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|0
1650959570000|2022-04-26 07:52:50|27531.48|27531.48|27531.48|27531.48|27531.48|27531.48|27531.48|27531.48|0
1650959610000|2022-04-26 07:53:30|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|0
1650959680000|2022-04-26 07:54:40|27531.48|27531.48|27531.48|27531.48|27531.48|27531.48|27531.48|27531.48|0
1650959690000|2022-04-26 07:54:50|27525.2|27525.2|27525.2|27525.2|27525.2|27525.2|27525.2|27525.2|0
1650959700000|2022-04-26 07:55:00|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|0
1650959720000|2022-04-26 07:55:20|27512.65|27512.65|27512.65|27512.65|27512.65|27512.65|27512.65|27512.65|0
1650959800000|2022-04-26 07:56:40|27507.12|27507.12|27501.58|27501.58|27507.12|27507.12|27496.05|27496.05|0
1650959820000|2022-04-26 07:57:00|27482.18|27482.18|27482.18|27482.18|27482.18|27482.18|27482.18|27482.18|0
1650959900000|2022-04-26 07:58:20|27475.72|27475.72|27475.72|27475.72|27475.72|27475.72|27475.72|27475.72|0
1650959930000|2022-04-26 07:58:50|27464.65|27464.65|27470.18|27470.18|27470.18|27470.18|27464.65|27464.65|0
1650959940000|2022-04-26 07:59:00|27475.72|27475.72|27475.72|27475.72|27475.72|27475.72|27475.72|27475.72|0
1650959990000|2022-04-26 07:59:50|27472.58|27472.58|27472.58|27472.58|27472.58|27472.58|27472.58|27472.58|0
1650960000000|2022-04-26 08:00:00|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|0
1650960110000|2022-04-26 08:01:50|27469.25|27469.25|27469.25|27469.25|27469.25|27469.25|27469.25|27469.25|0
1650960120000|2022-04-26 08:02:00|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|0
1650960200000|2022-04-26 08:03:20|27477.18|27477.18|27477.18|27477.18|27477.18|27477.18|27477.18|27477.18|0
1650960210000|2022-04-26 08:03:30|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|0
1650960240000|2022-04-26 08:04:00|27455.04|27455.04|27455.04|27455.04|27455.04|27455.04|27455.04|27455.04|0
1650960270000|2022-04-26 08:04:30|27460.58|27460.58|27460.58|27460.58|27460.58|27460.58|27460.58|27460.58|0
1650960290000|2022-04-26 08:04:50|27444.89|27444.89|27444.89|27444.89|27444.89|27444.89|27444.89|27444.89|0
1650960340000|2022-04-26 08:05:40|27433.82|27433.82|27433.82|27433.82|27433.82|27433.82|27433.82|27433.82|0
1650960370000|2022-04-26 08:06:10|27444.89|27444.89|27451.35|27451.35|27451.35|27451.35|27444.89|27444.89|0
1650960460000|2022-04-26 08:07:40|27456.89|27456.89|27456.89|27456.89|27456.89|27456.89|27456.89|27456.89|0
1650960490000|2022-04-26 08:08:10|27463.16|27463.16|27469.44|27469.44|27469.44|27469.44|27463.16|27463.16|0
1650960610000|2022-04-26 08:10:10|27463.91|27463.91|27463.91|27463.91|27463.91|27463.91|27463.91|27463.91|0
1650960640000|2022-04-26 08:10:40|27469.44|27469.44|27469.44|27469.44|27469.44|27469.44|27469.44|27469.44|0
1650960690000|2022-04-26 08:11:30|27462.97|27462.97|27462.97|27462.97|27462.97|27462.97|27462.97|27462.97|0
1650960700000|2022-04-26 08:11:40|27451.9|27451.9|27446.37|27446.37|27451.9|27451.9|27446.37|27446.37|0
1650960710000|2022-04-26 08:11:50|27451.9|27451.9|27451.9|27451.9|27451.9|27451.9|27451.9|27451.9|0
1650960750000|2022-04-26 08:12:30|27442.49|27442.49|27439.35|27439.35|27442.49|27442.49|27439.35|27439.35|0
1650960760000|2022-04-26 08:12:40|27417.21|27417.21|27417.21|27417.21|27417.21|27417.21|27417.21|27417.21|0
1650960800000|2022-04-26 08:13:20|27410.94|27410.94|27410.94|27410.94|27410.94|27410.94|27410.94|27410.94|0
1650960830000|2022-04-26 08:13:50|27405.4|27405.4|27405.4|27405.4|27405.4|27405.4|27405.4|27405.4|0
1650960850000|2022-04-26 08:14:10|27418.34|27418.34|27418.34|27418.34|27418.34|27418.34|27418.34|27418.34|0
1650960880000|2022-04-26 08:14:40|27423.87|27423.87|27423.87|27423.87|27423.87|27423.87|27423.87|27423.87|0
1650960910000|2022-04-26 08:15:10|27436.8|27436.8|27436.8|27436.8|27436.8|27436.8|27436.8|27436.8|0
1650960940000|2022-04-26 08:15:40|27458.94|27458.94|27458.94|27458.94|27458.94|27458.94|27458.94|27458.94|0
1650960950000|2022-04-26 08:15:50|27465.22|27465.22|27494.22|27494.22|27494.22|27494.22|27462.08|27462.08|0
1650960980000|2022-04-26 08:16:20|27497.36|27497.36|27497.36|27497.36|27497.36|27497.36|27497.36|27497.36|0
1650960990000|2022-04-26 08:16:30|27502.89|27502.89|27502.89|27502.89|27502.89|27502.89|27502.89|27502.89|0
1650961020000|2022-04-26 08:17:00|27480.75|27480.75|27502.89|27502.89|27502.89|27502.89|27480.75|27480.75|0
1650961050000|2022-04-26 08:17:30|27491.82|27491.82|27491.82|27491.82|27491.82|27491.82|27491.82|27491.82|0
1650961080000|2022-04-26 08:18:00|27498.29|27498.29|27498.29|27498.29|27498.29|27498.29|27498.29|27498.29|0
1650961280000|2022-04-26 08:21:20|27509.36|27509.36|27509.36|27509.36|27509.36|27509.36|27509.36|27509.36|0
1650961300000|2022-04-26 08:21:40|27514.89|27514.89|27514.89|27514.89|27514.89|27514.89|27514.89|27514.89|0
1650961360000|2022-04-26 08:22:40|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|0
1650961380000|2022-04-26 08:23:00|27542.57|27542.57|27542.57|27542.57|27542.57|27542.57|27542.57|27542.57|0
1650961390000|2022-04-26 08:23:10|27548.84|27548.84|27548.84|27548.84|27548.84|27548.84|27548.84|27548.84|0
1650961450000|2022-04-26 08:24:10|27554.38|27554.38|27560.84|27560.84|27567.31|27567.31|27554.38|27554.38|0
1650961460000|2022-04-26 08:24:20|27555.31|27555.31|27555.31|27555.31|27555.31|27555.31|27555.31|27555.31|0
1650961470000|2022-04-26 08:24:30|27560.84|27560.84|27560.84|27560.84|27560.84|27560.84|27560.84|27560.84|0
1650961500000|2022-04-26 08:25:00|27582.98|27582.98|27582.98|27582.98|27582.98|27582.98|27582.98|27582.98|0
1650961530000|2022-04-26 08:25:30|27577.45|27577.45|27577.45|27577.45|27577.45|27577.45|27577.45|27577.45|0
1650961640000|2022-04-26 08:27:20|27571.91|27571.91|27571.91|27571.91|27571.91|27571.91|27571.91|27571.91|0
1650961780000|2022-04-26 08:29:40|27566.38|27566.38|27560.84|27560.84|27566.38|27566.38|27560.84|27560.84|0
1650961810000|2022-04-26 08:30:10|27563.98|27563.98|27563.98|27563.98|27563.98|27563.98|27563.98|27563.98|0
1650961840000|2022-04-26 08:30:40|27547.38|27547.38|27547.38|27547.38|27547.38|27547.38|27547.38|27547.38|0
1650961930000|2022-04-26 08:32:10|27558.45|27558.45|27558.45|27558.45|27558.45|27558.45|27558.45|27558.45|0
1650961950000|2022-04-26 08:32:30|27555.31|27555.31|27561.59|27561.59|27561.59|27561.59|27555.31|27555.31|0
1650961970000|2022-04-26 08:32:50|27550.52|27550.52|27550.52|27550.52|27550.52|27550.52|27550.52|27550.52|0
1650961990000|2022-04-26 08:33:10|27544.98|27544.98|27541.84|27541.84|27544.98|27544.98|27541.84|27541.84|0
1650962000000|2022-04-26 08:33:20|27530.77|27530.77|27530.77|27530.77|27530.77|27530.77|27525.24|27525.24|0
1650962100000|2022-04-26 08:35:00|27547.38|27547.38|27547.38|27547.38|27547.38|27547.38|27547.38|27547.38|0
1650962170000|2022-04-26 08:36:10|27536.31|27536.31|27536.31|27536.31|27536.31|27536.31|27536.31|27536.31|0
1650962220000|2022-04-26 08:37:00|27526.9|27526.9|27526.9|27526.9|27526.9|27526.9|27526.9|27526.9|0
1650962260000|2022-04-26 08:37:40|27513.96|27513.96|27513.96|27513.96|27513.96|27513.96|27513.96|27513.96|0
1650962280000|2022-04-26 08:38:00|27519.5|27519.5|27519.5|27519.5|27519.5|27519.5|27519.5|27519.5|0
1650962350000|2022-04-26 08:39:10|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|0
1650962370000|2022-04-26 08:39:30|27520.43|27520.43|27531.5|27531.5|27531.5|27531.5|27520.43|27520.43|0
1650962490000|2022-04-26 08:41:30|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|0
1650962530000|2022-04-26 08:42:10|27506.57|27506.57|27500.1|27500.1|27506.57|27506.57|27500.1|27500.1|0
1650962540000|2022-04-26 08:42:20|27494.56|27494.56|27489.03|27489.03|27494.56|27494.56|27489.03|27489.03|0
1650962580000|2022-04-26 08:43:00|27500.1|27500.1|27500.1|27500.1|27500.1|27500.1|27500.1|27500.1|0
1650962600000|2022-04-26 08:43:20|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|0
1650962620000|2022-04-26 08:43:40|27500.1|27500.1|27494.56|27494.56|27500.1|27500.1|27494.56|27494.56|0
1650962660000|2022-04-26 08:44:20|27500.1|27500.1|27500.1|27500.1|27500.1|27500.1|27500.1|27500.1|0
1650962670000|2022-04-26 08:44:30|27506.57|27506.57|27500.29|27500.29|27506.57|27506.57|27500.29|27500.29|0
1650962790000|2022-04-26 08:46:30|27489.22|27489.22|27489.22|27489.22|27489.22|27489.22|27489.22|27489.22|0
1650962800000|2022-04-26 08:46:40|27494.76|27494.76|27494.76|27494.76|27494.76|27494.76|27494.76|27494.76|0
1650962820000|2022-04-26 08:47:00|27485.34|27485.34|27485.34|27485.34|27485.34|27485.34|27485.34|27485.34|0
1650962850000|2022-04-26 08:47:30|27472.41|27472.41|27472.41|27472.41|27472.41|27472.41|27472.41|27472.41|0
1650962970000|2022-04-26 08:49:30|27475.55|27475.55|27475.55|27475.55|27475.55|27475.55|27475.55|27475.55|0
1650963080000|2022-04-26 08:51:20|27469.08|27469.08|27469.08|27469.08|27469.08|27469.08|27469.08|27469.08|0
1650963090000|2022-04-26 08:51:30|27463.55|27463.55|27463.55|27463.55|27463.55|27463.55|27463.55|27463.55|0
1650963150000|2022-04-26 08:52:30|27469.08|27469.08|27469.08|27469.08|27469.08|27469.08|27469.08|27469.08|0
1650963180000|2022-04-26 08:53:00|27480.15|27480.15|27480.15|27480.15|27480.15|27480.15|27480.15|27480.15|0
1650963230000|2022-04-26 08:53:50|27485.69|27485.69|27485.69|27485.69|27485.69|27485.69|27485.69|27485.69|0
1650963320000|2022-04-26 08:55:20|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|0
1650963340000|2022-04-26 08:55:40|27496.75|27496.75|27496.75|27496.75|27496.75|27496.75|27496.75|27496.75|0
1650963350000|2022-04-26 08:55:50|27503.03|27503.03|27506.17|27506.17|27506.17|27506.17|27503.03|27503.03|0
1650963380000|2022-04-26 08:56:20|27499.7|27499.7|27494.17|27494.17|27499.7|27499.7|27494.17|27494.17|0
1650963420000|2022-04-26 08:57:00|27487.7|27487.7|27487.7|27487.7|27487.7|27487.7|27487.7|27487.7|0
1650963460000|2022-04-26 08:57:40|27493.24|27493.24|27493.24|27493.24|27493.24|27493.24|27493.24|27493.24|0
1650963470000|2022-04-26 08:57:50|27498.77|27498.77|27498.77|27498.77|27498.77|27498.77|27498.77|27498.77|0
1650963480000|2022-04-26 08:58:00|27504.3|27504.3|27520.91|27520.91|27520.91|27520.91|27504.3|27504.3|0
1650963500000|2022-04-26 08:58:20|27504.3|27504.3|27504.3|27504.3|27504.3|27504.3|27504.3|27504.3|0
1650963570000|2022-04-26 08:59:30|27520.91|27520.91|27526.44|27526.44|27526.44|27526.44|27520.91|27520.91|0
1650963580000|2022-04-26 08:59:40|27523.31|27523.31|27529.77|27529.77|27536.24|27536.24|27523.31|27523.31|0
1650963610000|2022-04-26 09:00:10|27535.31|27535.31|27535.31|27535.31|27535.31|27535.31|27535.31|27535.31|0
1650963660000|2022-04-26 09:01:00|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|0
1650963670000|2022-04-26 09:01:10|27546.38|27546.38|27551.91|27551.91|27551.91|27551.91|27546.38|27546.38|0
1650963710000|2022-04-26 09:01:50|27562.98|27562.98|27574.05|27574.05|27574.05|27574.05|27562.98|27562.98|0
1650963730000|2022-04-26 09:02:10|27568.52|27568.52|27562.98|27562.98|27568.52|27568.52|27562.98|27562.98|0
1650963770000|2022-04-26 09:02:50|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|0
1650963810000|2022-04-26 09:03:30|27562.98|27562.98|27546.38|27546.38|27562.98|27562.98|27546.38|27546.38|0
1650963840000|2022-04-26 09:04:00|27551.91|27551.91|27551.91|27551.91|27551.91|27551.91|27551.91|27551.91|0
1650963870000|2022-04-26 09:04:30|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|0
1650963890000|2022-04-26 09:04:50|27535.31|27535.31|27535.31|27535.31|27535.31|27535.31|27535.31|27535.31|0
1650963980000|2022-04-26 09:06:20|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|0
1650963990000|2022-04-26 09:06:30|27535.31|27535.31|27535.31|27535.31|27540.84|27540.84|27535.31|27535.31|0
1650964030000|2022-04-26 09:07:10|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|0
1650964130000|2022-04-26 09:08:50|27546.38|27546.38|27546.38|27546.38|27546.38|27546.38|27546.38|27546.38|0
1650964190000|2022-04-26 09:09:50|27559.31|27559.31|27559.31|27559.31|27559.31|27559.31|27559.31|27559.31|0
1650964210000|2022-04-26 09:10:10|27564.84|27564.84|27564.84|27564.84|27564.84|27564.84|27564.84|27564.84|0
1650964220000|2022-04-26 09:10:20|27552.29|27552.29|27549.16|27549.16|27552.29|27552.29|27549.16|27549.16|0
1650964230000|2022-04-26 09:10:30|27546.02|27546.02|27546.02|27546.02|27546.02|27546.02|27546.02|27546.02|0
1650964270000|2022-04-26 09:11:10|27551.55|27551.55|27551.55|27551.55|27551.55|27551.55|27551.55|27551.55|0
1650964360000|2022-04-26 09:12:40|27545.28|27545.28|27545.28|27545.28|27545.28|27545.28|27545.28|27545.28|0
1650964370000|2022-04-26 09:12:50|27539.74|27539.74|27534.21|27534.21|27539.74|27539.74|27534.21|27534.21|0
1650964380000|2022-04-26 09:13:00|27539.74|27539.74|27539.74|27539.74|27539.74|27539.74|27539.74|27539.74|0
1650964390000|2022-04-26 09:13:10|27530.33|27530.33|27535.86|27535.86|27535.86|27535.86|27530.33|27530.33|0
1650964410000|2022-04-26 09:13:30|27548.8|27548.8|27548.8|27548.8|27548.8|27548.8|27548.8|27548.8|0
1650964420000|2022-04-26 09:13:40|27559.87|27559.87|27559.87|27559.87|27559.87|27559.87|27559.87|27559.87|0
1650964430000|2022-04-26 09:13:50|27546.93|27546.93|27553.4|27553.4|27553.4|27553.4|27546.93|27546.93|0
1650964510000|2022-04-26 09:15:10|27542.33|27542.33|27542.33|27542.33|27542.33|27542.33|27542.33|27542.33|0
1650964520000|2022-04-26 09:15:20|27536.79|27536.79|27536.79|27536.79|27536.79|27536.79|27536.79|27536.79|0
1650964540000|2022-04-26 09:15:40|27523.86|27523.86|27523.86|27523.86|27523.86|27523.86|27523.86|27523.86|0
1650964550000|2022-04-26 09:15:50|27512.79|27512.79|27512.79|27512.79|27512.79|27512.79|27512.79|27512.79|0
1650964600000|2022-04-26 09:16:40|27506.33|27506.33|27506.33|27506.33|27506.33|27506.33|27506.33|27506.33|0
1650964680000|2022-04-26 09:18:00|27511.86|27511.86|27511.86|27511.86|27511.86|27511.86|27511.86|27511.86|0
1650964720000|2022-04-26 09:18:40|27518.33|27518.33|27511.86|27511.86|27518.33|27518.33|27511.86|27511.86|0
1650964760000|2022-04-26 09:19:20|27518.33|27518.33|27518.33|27518.33|27518.33|27518.33|27518.33|27518.33|0
1650964770000|2022-04-26 09:19:30|27521.47|27521.47|27521.47|27521.47|27521.47|27521.47|27521.47|27521.47|0
1650964870000|2022-04-26 09:21:10|27527.74|27527.74|27527.74|27527.74|27527.74|27527.74|27527.74|27527.74|0
1650964880000|2022-04-26 09:21:20|27530.88|27530.88|27530.88|27530.88|27530.88|27530.88|27530.88|27530.88|0
1650964940000|2022-04-26 09:22:20|27537.34|27537.34|27517.95|27517.95|27537.34|27537.34|27517.95|27517.95|0
1650964980000|2022-04-26 09:23:00|27524.41|27524.41|27524.41|27524.41|27524.41|27524.41|27524.41|27524.41|0
1650965010000|2022-04-26 09:23:30|27518.88|27518.88|27518.88|27518.88|27518.88|27518.88|27518.88|27518.88|0
1650965070000|2022-04-26 09:24:30|27507.81|27507.81|27507.81|27507.81|27507.81|27507.81|27507.81|27507.81|0
1650965130000|2022-04-26 09:25:30|27518.88|27518.88|27518.88|27518.88|27518.88|27518.88|27518.88|27518.88|0
1650965190000|2022-04-26 09:26:30|27525.34|27525.34|27525.34|27525.34|27525.34|27525.34|27525.34|27525.34|0
1650965230000|2022-04-26 09:27:10|27515.93|27515.93|27519.07|27519.07|27519.07|27519.07|27515.93|27515.93|0
1650965240000|2022-04-26 09:27:20|27524.6|27524.6|27530.14|27530.14|27530.14|27530.14|27524.6|27524.6|0
1650965250000|2022-04-26 09:27:30|27523.86|27523.86|27518.33|27518.33|27523.86|27523.86|27518.33|27518.33|0
1650965260000|2022-04-26 09:27:40|27523.86|27523.86|27523.86|27523.86|27523.86|27523.86|27523.86|27523.86|0
1650965280000|2022-04-26 09:28:00|27517.4|27517.4|27523.86|27523.86|27523.86|27523.86|27517.4|27517.4|0
1650965310000|2022-04-26 09:28:30|27518.33|27518.33|27518.33|27518.33|27518.33|27518.33|27518.33|27518.33|0
1650965340000|2022-04-26 09:29:00|27524.6|27524.6|27524.6|27524.6|27524.6|27524.6|27524.6|27524.6|0
1650965430000|2022-04-26 09:30:30|27515.19|27515.19|27515.19|27515.19|27515.19|27515.19|27515.19|27515.19|0
1650965460000|2022-04-26 09:31:00|27520.72|27520.72|27526.26|27526.26|27526.26|27526.26|27514.45|27514.45|0
1650965470000|2022-04-26 09:31:10|27523.12|27523.12|27523.12|27523.12|27523.12|27523.12|27523.12|27523.12|0
1650965580000|2022-04-26 09:33:00|27516.85|27516.85|27516.85|27516.85|27516.85|27516.85|27516.85|27516.85|0
1650965630000|2022-04-26 09:33:50|27527.92|27527.92|27527.92|27527.92|27527.92|27527.92|27527.92|27527.92|0
1650965640000|2022-04-26 09:34:00|27538.99|27538.99|27538.99|27538.99|27538.99|27538.99|27538.99|27538.99|0
1650965670000|2022-04-26 09:34:30|27533.45|27533.45|27533.45|27533.45|27533.45|27533.45|27533.45|27533.45|0
1650965710000|2022-04-26 09:35:10|27539.73|27539.73|27539.73|27539.73|27539.73|27539.73|27539.73|27539.73|0
1650965770000|2022-04-26 09:36:10|27542.86|27542.86|27542.86|27542.86|27542.86|27542.86|27542.86|27542.86|0
1650965810000|2022-04-26 09:36:50|27536.4|27536.4|27542.86|27542.86|27542.86|27542.86|27536.4|27536.4|0
1650965870000|2022-04-26 09:37:50|27559.47|27559.47|27559.47|27559.47|27559.47|27559.47|27559.47|27559.47|0
1650965890000|2022-04-26 09:38:10|27565|27565|27565|27565|27565|27565|27565|27565|0
1650965980000|2022-04-26 09:39:40|27581.61|27581.61|27582.35|27582.35|27587.88|27587.88|27576.81|27576.81|0
1650965990000|2022-04-26 09:39:50|27571.28|27571.28|27571.28|27571.28|27571.28|27571.28|27571.28|27571.28|0
1650966000000|2022-04-26 09:40:00|27584.21|27584.21|27571.28|27571.28|27584.21|27584.21|27571.28|27571.28|0
1650966010000|2022-04-26 09:40:10|27576.81|27576.81|27576.81|27576.81|27576.81|27576.81|27576.81|27576.81|0
1650966020000|2022-04-26 09:40:20|27582.35|27582.35|27576.81|27576.81|27582.35|27582.35|27565.74|27565.74|0
1650966040000|2022-04-26 09:40:40|27582.35|27582.35|27582.35|27582.35|27582.35|27582.35|27582.35|27582.35|0
1650966060000|2022-04-26 09:41:00|27572.93|27572.93|27572.93|27572.93|27572.93|27572.93|27572.93|27572.93|0
1650966070000|2022-04-26 09:41:10|27567.4|27567.4|27567.4|27567.4|27567.4|27567.4|27567.4|27567.4|0
1650966120000|2022-04-26 09:42:00|27578.47|27578.47|27584.94|27584.94|27584.94|27584.94|27578.47|27578.47|0
1650966280000|2022-04-26 09:44:40|27551.73|27551.73|27551.73|27551.73|27551.73|27551.73|27551.73|27551.73|0
1650966290000|2022-04-26 09:44:50|27540.66|27540.66|27535.12|27535.12|27540.66|27540.66|27535.12|27535.12|0
1650966300000|2022-04-26 09:45:00|27540.66|27540.66|27540.66|27540.66|27540.66|27540.66|27540.66|27540.66|0
1650966360000|2022-04-26 09:46:00|27534.19|27534.19|27534.19|27534.19|27534.19|27534.19|27534.19|27534.19|0
1650966370000|2022-04-26 09:46:10|27527.92|27527.92|27527.92|27527.92|27527.92|27527.92|27527.92|27527.92|0
1650966380000|2022-04-26 09:46:20|27522.38|27522.38|27525.52|27525.52|27525.52|27525.52|27522.38|27522.38|0
1650966500000|2022-04-26 09:48:20|27534.93|27534.93|27538.07|27538.07|27538.07|27538.07|27534.93|27534.93|0
1650966530000|2022-04-26 09:48:50|27543.6|27543.6|27543.6|27543.6|27543.6|27543.6|27543.6|27543.6|0
1650966830000|2022-04-26 09:53:50|27559.29|27559.29|27559.29|27559.29|27559.29|27559.29|27559.29|27559.29|0
1650966850000|2022-04-26 09:54:10|27548.22|27548.22|27548.22|27548.22|27548.22|27548.22|27548.22|27548.22|0
1650966960000|2022-04-26 09:56:00|27554.5|27554.5|27554.5|27554.5|27554.5|27554.5|27554.5|27554.5|0
1650966980000|2022-04-26 09:56:20|27563.91|27563.91|27560.77|27560.77|27563.91|27563.91|27560.77|27560.77|0
1650967000000|2022-04-26 09:56:40|27547.84|27547.84|27547.84|27547.84|27547.84|27547.84|27547.84|27547.84|0
1650967030000|2022-04-26 09:57:10|27553.38|27553.38|27553.38|27553.38|27553.38|27553.38|27553.38|27553.38|0
1650967060000|2022-04-26 09:57:40|27566.31|27566.31|27559.84|27559.84|27566.31|27566.31|27559.84|27559.84|0
1650967140000|2022-04-26 09:59:00|27550.43|27550.43|27550.43|27550.43|27550.43|27550.43|27550.43|27550.43|0
1650967180000|2022-04-26 09:59:40|27553.57|27553.57|27553.57|27553.57|27553.57|27553.57|27553.57|27553.57|0
1650967200000|2022-04-26 10:00:00|27547.1|27547.1|27547.1|27547.1|27547.1|27547.1|27547.1|27547.1|0
1650967210000|2022-04-26 10:00:10|27552.64|27552.64|27559.1|27559.1|27559.1|27559.1|27552.64|27552.64|0
1650967280000|2022-04-26 10:01:20|27552.64|27552.64|27558.17|27558.17|27558.17|27558.17|27552.64|27552.64|0
1650967290000|2022-04-26 10:01:30|27571.1|27571.1|27571.1|27571.1|27571.1|27571.1|27571.1|27571.1|0
1650967310000|2022-04-26 10:01:50|27577.38|27577.38|27596.2|27596.2|27596.2|27596.2|27577.38|27577.38|0
1650967340000|2022-04-26 10:02:20|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|0
1650967430000|2022-04-26 10:03:50|27585.14|27585.14|27585.14|27585.14|27585.14|27585.14|27585.14|27585.14|0
1650967480000|2022-04-26 10:04:40|27590.67|27590.67|27590.67|27590.67|27590.67|27590.67|27590.67|27590.67|0
1650967490000|2022-04-26 10:04:50|27596.2|27596.2|27596.2|27596.2|27596.2|27596.2|27596.2|27596.2|0
1650967520000|2022-04-26 10:05:20|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|0
1650967660000|2022-04-26 10:07:40|27596.2|27596.2|27596.2|27596.2|27596.2|27596.2|27596.2|27596.2|0
1650967680000|2022-04-26 10:08:00|27589.74|27589.74|27589.74|27589.74|27589.74|27589.74|27589.74|27589.74|0
1650967740000|2022-04-26 10:09:00|27584.2|27584.2|27584.2|27584.2|27584.2|27584.2|27584.2|27584.2|0
1650967760000|2022-04-26 10:09:20|27577.74|27577.74|27577.74|27577.74|27577.74|27577.74|27577.74|27577.74|0
1650967970000|2022-04-26 10:12:50|27561.13|27561.13|27561.13|27561.13|27561.13|27561.13|27561.13|27561.13|0
1650968080000|2022-04-26 10:14:40|27538.99|27538.99|27538.99|27538.99|27538.99|27538.99|27538.99|27538.99|0
1650968100000|2022-04-26 10:15:00|27544.53|27544.53|27544.53|27544.53|27544.53|27544.53|27544.53|27544.53|0
1650968270000|2022-04-26 10:17:50|27538.25|27538.25|27538.25|27538.25|27538.25|27538.25|27538.25|27538.25|0
1650968460000|2022-04-26 10:21:00|27550.8|27550.8|27560.22|27560.22|27560.22|27560.22|27550.8|27550.8|0
1650968470000|2022-04-26 10:21:10|27547.29|27547.29|27547.29|27547.29|27547.29|27547.29|27547.29|27547.29|0
1650968500000|2022-04-26 10:21:40|27560.22|27560.22|27560.22|27560.22|27560.22|27560.22|27560.22|27560.22|0
1650968630000|2022-04-26 10:23:50|27553.94|27553.94|27557.08|27557.08|27557.08|27557.08|27553.94|27553.94|0
1650968650000|2022-04-26 10:24:10|27563.36|27563.36|27563.36|27563.36|27563.36|27563.36|27563.36|27563.36|0
1650968660000|2022-04-26 10:24:20|27574.43|27574.43|27574.43|27574.43|27574.43|27574.43|27574.43|27574.43|0
1650968720000|2022-04-26 10:25:20|27571.29|27571.29|27571.29|27571.29|27571.29|27571.29|27571.29|27571.29|0
1650968730000|2022-04-26 10:25:30|27564.82|27564.82|27558.55|27558.55|27564.82|27564.82|27558.55|27558.55|0
1650968740000|2022-04-26 10:25:40|27530.87|27530.87|27530.87|27530.87|27530.87|27530.87|27530.87|27530.87|0
1650968830000|2022-04-26 10:27:10|27519.8|27519.8|27519.8|27519.8|27519.8|27519.8|27519.8|27519.8|0
1650968860000|2022-04-26 10:27:40|27525.34|27525.34|27525.34|27525.34|27525.34|27525.34|27525.34|27525.34|0
1650968890000|2022-04-26 10:28:10|27522.2|27522.2|27522.2|27522.2|27522.2|27522.2|27522.2|27522.2|0
1650969020000|2022-04-26 10:30:20|27519.06|27519.06|27495.06|27495.06|27519.06|27519.06|27495.06|27495.06|0
1650969030000|2022-04-26 10:30:30|27500.59|27500.59|27506.13|27506.13|27506.13|27506.13|27500.59|27500.59|0
1650969130000|2022-04-26 10:32:10|27511.66|27511.66|27511.66|27511.66|27511.66|27511.66|27511.66|27511.66|0
1650969170000|2022-04-26 10:32:50|27528.27|27528.27|27528.27|27528.27|27528.27|27528.27|27528.27|27528.27|0
1650969240000|2022-04-26 10:34:00|27521.8|27521.8|27521.8|27521.8|27521.8|27521.8|27521.8|27521.8|0
1650969360000|2022-04-26 10:36:00|27516.27|27516.27|27516.27|27516.27|27516.27|27516.27|27516.27|27516.27|0
1650969370000|2022-04-26 10:36:10|27522.73|27522.73|27522.73|27522.73|27522.73|27522.73|27522.73|27522.73|0
1650969380000|2022-04-26 10:36:20|27533.8|27533.8|27533.8|27533.8|27533.8|27533.8|27533.8|27533.8|0
1650969430000|2022-04-26 10:37:10|27539.34|27539.34|27539.34|27539.34|27539.34|27539.34|27539.34|27539.34|0
1650969460000|2022-04-26 10:37:40|27544.87|27544.87|27544.87|27544.87|27544.87|27544.87|27544.87|27544.87|0
1650969540000|2022-04-26 10:39:00|27551.15|27551.15|27551.15|27551.15|27551.15|27551.15|27551.15|27551.15|0
1650969560000|2022-04-26 10:39:20|27557.42|27557.42|27567.03|27567.03|27567.03|27567.03|27557.42|27557.42|0
1650969660000|2022-04-26 10:41:00|27570.17|27570.17|27573.3|27573.3|27573.3|27573.3|27570.17|27570.17|0
1650969690000|2022-04-26 10:41:30|27567.77|27567.77|27567.77|27567.77|27567.77|27567.77|27567.77|27567.77|0
1650969730000|2022-04-26 10:42:10|27561.3|27561.3|27561.3|27561.3|27561.3|27561.3|27561.3|27561.3|0
1650969870000|2022-04-26 10:44:30|27572.37|27572.37|27572.37|27572.37|27572.37|27572.37|27572.37|27572.37|0
1650969920000|2022-04-26 10:45:20|27578.65|27578.65|27575.51|27575.51|27578.65|27578.65|27572.37|27572.37|0
1650970000000|2022-04-26 10:46:40|27581.04|27581.04|27581.04|27581.04|27581.04|27581.04|27581.04|27581.04|0
1650970100000|2022-04-26 10:48:20|27577.91|27577.91|27581.04|27581.04|27581.04|27581.04|27577.91|27577.91|0
1650970120000|2022-04-26 10:48:40|27586.58|27586.58|27586.58|27586.58|27586.58|27586.58|27586.58|27586.58|0
1650970170000|2022-04-26 10:49:30|27589.72|27589.72|27589.72|27589.72|27589.72|27589.72|27589.72|27589.72|0
1650970180000|2022-04-26 10:49:40|27592.85|27592.85|27592.85|27592.85|27592.85|27592.85|27592.85|27592.85|0
1650970200000|2022-04-26 10:50:00|27589.72|27589.72|27589.72|27589.72|27589.72|27589.72|27589.72|27589.72|0
1650970210000|2022-04-26 10:50:10|27584.18|27584.18|27584.18|27584.18|27584.18|27584.18|27584.18|27584.18|0
1650970220000|2022-04-26 10:50:20|27581.04|27581.04|27574.58|27574.58|27581.04|27581.04|27574.58|27574.58|0
1650970280000|2022-04-26 10:51:20|27580.11|27580.11|27580.11|27580.11|27580.11|27580.11|27580.11|27580.11|0
1650970340000|2022-04-26 10:52:20|27585.65|27585.65|27585.65|27585.65|27585.65|27585.65|27585.65|27585.65|0
1650970350000|2022-04-26 10:52:30|27591.18|27591.18|27591.18|27591.18|27591.18|27591.18|27591.18|27591.18|0
1650970450000|2022-04-26 10:54:10|27580.11|27580.11|27580.11|27580.11|27580.11|27580.11|27580.11|27580.11|0
1650970520000|2022-04-26 10:55:20|27586.39|27586.39|27586.39|27586.39|27586.39|27586.39|27586.39|27586.39|0
1650970530000|2022-04-26 10:55:30|27589.53|27589.53|27589.53|27589.53|27589.53|27589.53|27589.53|27589.53|0
1650970550000|2022-04-26 10:55:50|27583.99|27583.99|27583.99|27583.99|27583.99|27583.99|27583.99|27583.99|0
1650970560000|2022-04-26 10:56:00|27580.85|27580.85|27580.85|27580.85|27580.85|27580.85|27580.85|27580.85|0
1650970640000|2022-04-26 10:57:20|27591.92|27591.92|27591.92|27591.92|27591.92|27591.92|27591.92|27591.92|0
1650970660000|2022-04-26 10:57:40|27586.39|27586.39|27586.39|27586.39|27586.39|27586.39|27586.39|27586.39|0
1650970680000|2022-04-26 10:58:00|27597.46|27597.46|27597.46|27597.46|27597.46|27597.46|27597.46|27597.46|0
1650970710000|2022-04-26 10:58:30|27580.85|27580.85|27580.85|27580.85|27580.85|27580.85|27580.85|27580.85|0
1650970760000|2022-04-26 10:59:20|27575.32|27575.32|27575.32|27575.32|27575.32|27575.32|27575.32|27575.32|0
1650970810000|2022-04-26 11:00:10|27569.04|27569.04|27569.04|27569.04|27569.04|27569.04|27569.04|27569.04|0
1650970880000|2022-04-26 11:01:20|27572.18|27572.18|27569.04|27569.04|27572.18|27572.18|27569.04|27569.04|0
1650970930000|2022-04-26 11:02:10|27552.44|27552.44|27552.44|27552.44|27552.44|27552.44|27552.44|27552.44|0
1650970940000|2022-04-26 11:02:20|27539.51|27539.51|27539.51|27539.51|27539.51|27539.51|27539.51|27539.51|0
1650971020000|2022-04-26 11:03:40|27522.9|27522.9|27522.9|27522.9|27522.9|27522.9|27522.9|27522.9|0
1650971070000|2022-04-26 11:04:30|27517.37|27517.37|27517.37|27517.37|27517.37|27517.37|27517.37|27517.37|0
1650971130000|2022-04-26 11:05:30|27514.23|27514.23|27514.23|27514.23|27514.23|27514.23|27514.23|27514.23|0
1650971150000|2022-04-26 11:05:50|27525.3|27525.3|27525.3|27525.3|27525.3|27525.3|27525.3|27525.3|0
1650971160000|2022-04-26 11:06:00|27528.44|27528.44|27534.71|27534.71|27534.71|27534.71|27528.44|27528.44|0
1650971220000|2022-04-26 11:07:00|27531.57|27531.57|27531.57|27531.57|27531.57|27531.57|27531.57|27531.57|0
1650971290000|2022-04-26 11:08:10|27537.11|27537.11|27537.11|27537.11|27537.11|27537.11|27537.11|27537.11|0
1650971300000|2022-04-26 11:08:20|27542.64|27542.64|27542.64|27542.64|27542.64|27542.64|27542.64|27542.64|0
1650971450000|2022-04-26 11:10:50|27553.71|27553.71|27553.71|27553.71|27553.71|27553.71|27553.71|27553.71|0
1650971520000|2022-04-26 11:12:00|27559.25|27559.25|27559.25|27559.25|27559.25|27559.25|27559.25|27559.25|0
1650971540000|2022-04-26 11:12:20|27548.18|27548.18|27548.18|27548.18|27548.18|27548.18|27548.18|27548.18|0
1650971600000|2022-04-26 11:13:20|27559.25|27559.25|27559.25|27559.25|27559.25|27559.25|27559.25|27559.25|0
1650971680000|2022-04-26 11:14:40|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|0
1650971710000|2022-04-26 11:15:10|27559.25|27559.25|27552.78|27552.78|27559.25|27559.25|27552.78|27552.78|0
1650971790000|2022-04-26 11:16:30|27549.64|27549.64|27549.64|27549.64|27549.64|27549.64|27549.64|27549.64|0
1650971820000|2022-04-26 11:17:00|27544.11|27544.11|27540.97|27540.97|27544.11|27544.11|27540.97|27540.97|0
1650971830000|2022-04-26 11:17:10|27546.51|27546.51|27546.51|27546.51|27546.51|27546.51|27546.51|27546.51|0
1650971870000|2022-04-26 11:17:50|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|0
1650971910000|2022-04-26 11:18:30|27545.57|27545.57|27545.57|27545.57|27545.57|27545.57|27545.57|27545.57|0
1650971930000|2022-04-26 11:18:50|27562.18|27562.18|27562.18|27562.18|27562.18|27562.18|27562.18|27562.18|0
1650971990000|2022-04-26 11:19:50|27555.71|27555.71|27542.78|27542.78|27555.71|27555.71|27542.78|27542.78|0
1650972150000|2022-04-26 11:22:30|27553.85|27553.85|27553.85|27553.85|27553.85|27553.85|27553.85|27553.85|0
1650972180000|2022-04-26 11:23:00|27559.38|27559.38|27568.8|27568.8|27568.8|27568.8|27559.38|27559.38|0
1650972190000|2022-04-26 11:23:10|27574.33|27574.33|27574.33|27574.33|27574.33|27574.33|27574.33|27574.33|0
1650972210000|2022-04-26 11:23:30|27579.87|27579.87|27579.87|27579.87|27579.87|27579.87|27579.87|27579.87|0
1650972280000|2022-04-26 11:24:40|27586.14|27586.14|27586.14|27586.14|27586.14|27586.14|27586.14|27586.14|0
1650972310000|2022-04-26 11:25:10|27583|27583|27583|27583|27583|27583|27583|27583|0
1650972340000|2022-04-26 11:25:40|27577.47|27577.47|27577.47|27577.47|27577.47|27577.47|27577.47|27577.47|0
1650972420000|2022-04-26 11:27:00|27571.94|27571.94|27571.94|27571.94|27571.94|27571.94|27571.94|27571.94|0
1650972440000|2022-04-26 11:27:20|27577.47|27577.47|27577.47|27577.47|27577.47|27577.47|27577.47|27577.47|0
1650972480000|2022-04-26 11:28:00|27583|27583|27583|27583|27583|27583|27583|27583|0
1650972490000|2022-04-26 11:28:10|27594.07|27594.07|27594.07|27594.07|27594.07|27594.07|27594.07|27594.07|0
1650972620000|2022-04-26 11:30:20|27583|27583|27583|27583|27583|27583|27583|27583|0
1650972680000|2022-04-26 11:31:20|27588.54|27588.54|27588.54|27588.54|27588.54|27588.54|27588.54|27588.54|0
1650972690000|2022-04-26 11:31:30|27599.61|27599.61|27599.61|27599.61|27599.61|27599.61|27599.61|27599.61|0
1650972710000|2022-04-26 11:31:50|27616.21|27616.21|27616.21|27616.21|27616.21|27616.21|27616.21|27616.21|0
1650972750000|2022-04-26 11:32:30|27619.35|27619.35|27619.35|27619.35|27619.35|27619.35|27619.35|27619.35|0
1650972780000|2022-04-26 11:33:00|27616.21|27616.21|27616.21|27616.21|27616.21|27616.21|27616.21|27616.21|0
1650972810000|2022-04-26 11:33:30|27638.35|27638.35|27638.35|27638.35|27638.35|27638.35|27638.35|27638.35|0
1650972830000|2022-04-26 11:33:50|27641.49|27641.49|27641.49|27641.49|27641.49|27641.49|27641.49|27641.49|0
1650972850000|2022-04-26 11:34:10|27635.96|27635.96|27635.96|27635.96|27635.96|27635.96|27635.96|27635.96|0
1650972900000|2022-04-26 11:35:00|27642.42|27642.42|27648.89|27648.89|27648.89|27648.89|27642.42|27642.42|0
1650972960000|2022-04-26 11:36:00|27654.42|27654.42|27654.42|27654.42|27654.42|27654.42|27654.42|27654.42|0
1650973020000|2022-04-26 11:37:00|27659.96|27659.96|27659.96|27659.96|27659.96|27659.96|27659.96|27659.96|0
1650973040000|2022-04-26 11:37:20|27676.56|27676.56|27659.96|27659.96|27676.56|27676.56|27659.96|27659.96|0
1650973060000|2022-04-26 11:37:40|27654.42|27654.42|27654.42|27654.42|27654.42|27654.42|27654.42|27654.42|0
1650973080000|2022-04-26 11:38:00|27651.28|27651.28|27638.35|27638.35|27651.28|27651.28|27638.35|27638.35|0
1650973110000|2022-04-26 11:38:30|27621.75|27621.75|27621.75|27621.75|27621.75|27621.75|27621.75|27621.75|0
1650973130000|2022-04-26 11:38:50|27632.82|27632.82|27632.82|27632.82|27632.82|27632.82|27632.82|27632.82|0
1650973250000|2022-04-26 11:40:50|27649.42|27649.42|27649.42|27649.42|27649.42|27649.42|27649.42|27649.42|0
1650973320000|2022-04-26 11:42:00|27623.56|27623.56|27623.56|27623.56|27623.56|27623.56|27623.56|27623.56|0
1650973420000|2022-04-26 11:43:40|27640.16|27640.16|27640.16|27640.16|27640.16|27640.16|27640.16|27640.16|0
1650973450000|2022-04-26 11:44:10|27643.3|27643.3|27643.3|27643.3|27643.3|27643.3|27643.3|27643.3|0
1650973520000|2022-04-26 11:45:20|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|0
1650973550000|2022-04-26 11:45:50|27648.83|27648.83|27648.83|27648.83|27648.83|27648.83|27648.83|27648.83|0
1650973570000|2022-04-26 11:46:10|27655.3|27655.3|27655.3|27655.3|27655.3|27655.3|27655.3|27655.3|0
1650973580000|2022-04-26 11:46:20|27660.83|27660.83|27660.83|27660.83|27660.83|27660.83|27660.83|27660.83|0
1650973640000|2022-04-26 11:47:20|27666.37|27666.37|27666.37|27666.37|27666.37|27666.37|27666.37|27666.37|0
1650973680000|2022-04-26 11:48:00|27663.23|27663.23|27663.23|27663.23|27663.23|27663.23|27663.23|27663.23|0
1650973710000|2022-04-26 11:48:30|27646.63|27646.63|27635.56|27635.56|27646.63|27646.63|27635.56|27635.56|0
1650973730000|2022-04-26 11:48:50|27641.09|27641.09|27641.09|27641.09|27641.09|27641.09|27641.09|27641.09|0
1650973810000|2022-04-26 11:50:10|27646.63|27646.63|27646.63|27646.63|27646.63|27646.63|27646.63|27646.63|0
1650973920000|2022-04-26 11:52:00|27643.49|27643.49|27643.49|27643.49|27643.49|27643.49|27643.49|27643.49|0
1650973930000|2022-04-26 11:52:10|27640.35|27640.35|27643.49|27643.49|27643.49|27643.49|27637.21|27637.21|0
1650973940000|2022-04-26 11:52:20|27646.63|27646.63|27646.63|27646.63|27646.63|27646.63|27646.63|27646.63|0
1650973950000|2022-04-26 11:52:30|27640.35|27640.35|27637.21|27637.21|27640.35|27640.35|27637.21|27637.21|0
1650974040000|2022-04-26 11:54:00|27626.14|27626.14|27626.14|27626.14|27626.14|27626.14|27626.14|27626.14|0
1650974080000|2022-04-26 11:54:40|27620.61|27620.61|27620.61|27620.61|27620.61|27620.61|27620.61|27620.61|0
1650974120000|2022-04-26 11:55:20|27631.68|27631.68|27637.21|27637.21|27642.75|27642.75|27631.68|27631.68|0
1650974140000|2022-04-26 11:55:40|27648.28|27648.28|27648.28|27648.28|27648.28|27648.28|27648.28|27648.28|0
1650974210000|2022-04-26 11:56:50|27641.82|27641.82|27641.82|27641.82|27641.82|27641.82|27641.82|27641.82|0
1650974230000|2022-04-26 11:57:10|27625.21|27625.21|27625.21|27625.21|27625.21|27625.21|27625.21|27625.21|0
1650974250000|2022-04-26 11:57:30|27630.75|27630.75|27630.75|27630.75|27630.75|27630.75|27630.75|27630.75|0
1650974260000|2022-04-26 11:57:40|27641.82|27641.82|27641.82|27641.82|27641.82|27641.82|27641.82|27641.82|0
1650974340000|2022-04-26 11:59:00|27647.35|27647.35|27647.35|27647.35|27647.35|27647.35|27647.35|27647.35|0
1650974350000|2022-04-26 11:59:10|27641.82|27641.82|27641.82|27641.82|27641.82|27641.82|27641.82|27641.82|0
1650974370000|2022-04-26 11:59:30|27644.96|27644.96|27644.96|27644.96|27644.96|27644.96|27644.96|27644.96|0
1650974400000|2022-04-26 12:00:00|27650.49|27650.49|27650.49|27650.49|27650.49|27650.49|27650.49|27650.49|0
1650974420000|2022-04-26 12:00:20|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|0
1650974480000|2022-04-26 12:01:20|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|0
1650974490000|2022-04-26 12:01:30|27646.61|27646.61|27643.47|27643.47|27646.61|27646.61|27643.47|27643.47|0
1650974590000|2022-04-26 12:03:10|27632.4|27632.4|27626.87|27626.87|27637.94|27637.94|27626.87|27626.87|0
1650974610000|2022-04-26 12:03:30|27643.47|27643.47|27632.4|27632.4|27643.47|27643.47|27632.4|27632.4|0
1650974660000|2022-04-26 12:04:20|27635.54|27635.54|27638.68|27638.68|27638.68|27638.68|27635.54|27635.54|0
1650974700000|2022-04-26 12:05:00|27633.14|27633.14|27633.14|27633.14|27633.14|27633.14|27633.14|27633.14|0
1650974720000|2022-04-26 12:05:20|27638.68|27638.68|27627.61|27627.61|27638.68|27638.68|27627.61|27627.61|0
1650974730000|2022-04-26 12:05:30|27622.08|27622.08|27622.08|27622.08|27622.08|27622.08|27622.08|27622.08|0
1650974800000|2022-04-26 12:06:40|27627.61|27627.61|27622.08|27622.08|27627.61|27627.61|27622.08|27622.08|0
1650974810000|2022-04-26 12:06:50|27628.54|27628.54|27628.54|27628.54|27628.54|27628.54|27628.54|27628.54|0
1650974870000|2022-04-26 12:07:50|27625.4|27625.4|27625.4|27625.4|27625.4|27625.4|27625.4|27625.4|0
1650974890000|2022-04-26 12:08:10|27619.87|27619.87|27619.87|27619.87|27630.94|27630.94|27619.87|27619.87|0
1650974930000|2022-04-26 12:08:50|27623.01|27623.01|27623.01|27623.01|27623.01|27623.01|27623.01|27623.01|0
1650974940000|2022-04-26 12:09:00|27635.94|27635.94|27635.94|27635.94|27635.94|27635.94|27635.94|27635.94|0
1650975010000|2022-04-26 12:10:10|27623.01|27623.01|27623.01|27623.01|27623.01|27623.01|27623.01|27623.01|0
1650975060000|2022-04-26 12:11:00|27639.61|27639.61|27639.61|27639.61|27639.61|27639.61|27639.61|27639.61|0
1650975080000|2022-04-26 12:11:20|27634.08|27634.08|27634.08|27634.08|27634.08|27634.08|27634.08|27634.08|0
1650975210000|2022-04-26 12:13:30|27640.54|27640.54|27647.01|27647.01|27647.01|27647.01|27640.54|27640.54|0
1650975340000|2022-04-26 12:15:40|27634.08|27634.08|27634.08|27634.08|27634.08|27634.08|27634.08|27634.08|0
1650975350000|2022-04-26 12:15:50|27627.61|27627.61|27627.61|27627.61|27627.61|27627.61|27627.61|27627.61|0
1650975370000|2022-04-26 12:16:10|27622.08|27622.08|27622.08|27622.08|27622.08|27622.08|27622.08|27622.08|0
1650975460000|2022-04-26 12:17:40|27611.01|27611.01|27605.47|27605.47|27611.01|27611.01|27605.47|27605.47|0
1650975570000|2022-04-26 12:19:30|27611.01|27611.01|27611.01|27611.01|27611.01|27611.01|27611.01|27611.01|0
1650975600000|2022-04-26 12:20:00|27605.47|27605.47|27605.47|27605.47|27605.47|27605.47|27605.47|27605.47|0
1650975610000|2022-04-26 12:20:10|27596.06|27596.06|27599.2|27599.2|27599.2|27599.2|27596.06|27596.06|0
1650975620000|2022-04-26 12:20:20|27592.73|27592.73|27592.73|27592.73|27592.73|27592.73|27592.73|27592.73|0
1650975630000|2022-04-26 12:20:30|27587.19|27587.19|27587.19|27587.19|27587.19|27587.19|27587.19|27587.19|0
1650975670000|2022-04-26 12:21:10|27570.59|27570.59|27570.59|27570.59|27570.59|27570.59|27570.59|27570.59|0
1650975720000|2022-04-26 12:22:00|27587.19|27587.19|27587.19|27587.19|27587.19|27587.19|27587.19|27587.19|0
1650975800000|2022-04-26 12:23:20|27592.73|27592.73|27592.73|27592.73|27592.73|27592.73|27592.73|27592.73|0
1650975810000|2022-04-26 12:23:30|27589.59|27589.59|27589.59|27589.59|27589.59|27589.59|27589.59|27589.59|0
1650975860000|2022-04-26 12:24:20|27600.66|27600.66|27600.66|27600.66|27600.66|27600.66|27600.66|27600.66|0
1650975870000|2022-04-26 12:24:30|27606.94|27606.94|27606.94|27606.94|27606.94|27606.94|27606.94|27606.94|0
1650975930000|2022-04-26 12:25:30|27612.47|27612.47|27612.47|27612.47|27612.47|27612.47|27612.47|27612.47|0
1650975990000|2022-04-26 12:26:30|27618.01|27618.01|27618.01|27618.01|27618.01|27618.01|27618.01|27618.01|0
1650976010000|2022-04-26 12:26:50|27623.54|27623.54|27623.54|27623.54|27623.54|27623.54|27623.54|27623.54|0
1650976030000|2022-04-26 12:27:10|27617.27|27617.27|27607.85|27607.85|27617.27|27617.27|27607.85|27607.85|0
1650976080000|2022-04-26 12:28:00|27604.71|27604.71|27607.85|27607.85|27607.85|27607.85|27604.71|27604.71|0
1650976090000|2022-04-26 12:28:10|27610.99|27610.99|27610.99|27610.99|27610.99|27610.99|27610.99|27610.99|0
1650976100000|2022-04-26 12:28:20|27617.27|27617.27|27614.13|27614.13|27617.27|27617.27|27614.13|27614.13|0
1650976170000|2022-04-26 12:29:30|27608.59|27608.59|27608.59|27608.59|27608.59|27608.59|27608.59|27608.59|0
1650976260000|2022-04-26 12:31:00|27615.06|27615.06|27615.06|27615.06|27615.06|27615.06|27615.06|27615.06|0
1650976290000|2022-04-26 12:31:30|27621.33|27621.33|27621.33|27621.33|27621.33|27621.33|27621.33|27621.33|0
1650976320000|2022-04-26 12:32:00|27615.06|27615.06|27607.13|27607.13|27615.06|27615.06|27603.99|27603.99|0
1650976330000|2022-04-26 12:32:10|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|0
1650976380000|2022-04-26 12:33:00|27599.73|27599.73|27600.66|27600.66|27606.2|27606.2|27599.73|27599.73|0
1650976400000|2022-04-26 12:33:20|27595.13|27595.13|27600.66|27600.66|27600.66|27600.66|27595.13|27595.13|0
1650976490000|2022-04-26 12:34:50|27587.73|27587.73|27587.73|27587.73|27587.73|27587.73|27587.73|27587.73|0
1650976610000|2022-04-26 12:36:50|27581.45|27581.45|27581.45|27581.45|27581.45|27581.45|27581.45|27581.45|0
1650976660000|2022-04-26 12:37:40|27574.99|27574.99|27536.97|27536.97|27574.99|27574.99|27531.43|27531.43|0
1650976680000|2022-04-26 12:38:00|27542.5|27542.5|27536.04|27536.04|27542.5|27542.5|27536.04|27536.04|0
1650976740000|2022-04-26 12:39:00|27508.36|27508.36|27508.36|27508.36|27508.36|27508.36|27508.36|27508.36|0
1650976750000|2022-04-26 12:39:10|27502.83|27502.83|27502.83|27502.83|27502.83|27502.83|27502.83|27502.83|0
1650976790000|2022-04-26 12:39:50|27513.9|27513.9|27513.9|27513.9|27513.9|27513.9|27513.9|27513.9|0
1650976820000|2022-04-26 12:40:20|27508.36|27508.36|27508.36|27508.36|27508.36|27508.36|27508.36|27508.36|0
1650976900000|2022-04-26 12:41:40|27511.5|27511.5|27511.5|27511.5|27511.5|27511.5|27511.5|27511.5|0
1650976920000|2022-04-26 12:42:00|27494.9|27494.9|27494.9|27494.9|27494.9|27494.9|27494.9|27494.9|0
1650976930000|2022-04-26 12:42:10|27489.36|27489.36|27494.9|27494.9|27494.9|27494.9|27489.36|27489.36|0
1650976950000|2022-04-26 12:42:30|27491.76|27491.76|27491.76|27491.76|27491.76|27491.76|27491.76|27491.76|0
1650976960000|2022-04-26 12:42:40|27494.9|27494.9|27516.12|27516.12|27516.12|27516.12|27494.9|27494.9|0
1650976970000|2022-04-26 12:42:50|27519.26|27519.26|27519.26|27519.26|27519.26|27519.26|27519.26|27519.26|0
1650976980000|2022-04-26 12:43:00|27502.65|27502.65|27502.65|27502.65|27502.65|27502.65|27502.65|27502.65|0
1650976990000|2022-04-26 12:43:10|27497.12|27497.12|27502.65|27502.65|27502.65|27502.65|27497.12|27497.12|0
1650977010000|2022-04-26 12:43:30|27505.79|27505.79|27505.79|27505.79|27505.79|27505.79|27505.79|27505.79|0
1650977020000|2022-04-26 12:43:40|27489.19|27489.19|27494.72|27494.72|27494.72|27494.72|27489.19|27489.19|0
1650977040000|2022-04-26 12:44:00|27500.26|27500.26|27500.26|27500.26|27500.26|27500.26|27500.26|27500.26|0
1650977120000|2022-04-26 12:45:20|27497.12|27497.12|27497.12|27497.12|27497.12|27497.12|27497.12|27497.12|0
1650977130000|2022-04-26 12:45:30|27500.26|27500.26|27500.26|27500.26|27500.26|27500.26|27500.26|27500.26|0
1650977180000|2022-04-26 12:46:20|27497.12|27497.12|27500.26|27500.26|27500.26|27500.26|27497.12|27497.12|0
1650977210000|2022-04-26 12:46:50|27505.79|27505.79|27505.79|27505.79|27505.79|27505.79|27505.79|27505.79|0
1650977300000|2022-04-26 12:48:20|27512.26|27512.26|27512.26|27512.26|27512.26|27512.26|27512.26|27512.26|0
1650977330000|2022-04-26 12:48:50|27517.79|27517.79|27517.79|27517.79|27524.07|27524.07|27517.79|27517.79|0
1650977340000|2022-04-26 12:49:00|27520.93|27520.93|27526.47|27526.47|27526.47|27526.47|27520.93|27520.93|0
1650977400000|2022-04-26 12:50:00|27532|27532|27532|27532|27537.53|27537.53|27532|27532|0
1650977420000|2022-04-26 12:50:20|27543.07|27543.07|27543.07|27543.07|27543.07|27543.07|27543.07|27543.07|0
1650977450000|2022-04-26 12:50:50|27549.54|27549.54|27549.54|27549.54|27549.54|27549.54|27549.54|27549.54|0
1650977460000|2022-04-26 12:51:00|27555.07|27555.07|27555.07|27555.07|27555.07|27555.07|27555.07|27555.07|0
1650977490000|2022-04-26 12:51:30|27549.54|27549.54|27549.54|27549.54|27549.54|27549.54|27549.54|27549.54|0
1650977520000|2022-04-26 12:52:00|27562.47|27562.47|27562.47|27562.47|27562.47|27562.47|27562.47|27562.47|0
1650977540000|2022-04-26 12:52:20|27565.61|27565.61|27568.74|27568.74|27568.74|27568.74|27565.61|27565.61|0
1650977550000|2022-04-26 12:52:30|27575.21|27575.21|27575.21|27575.21|27575.21|27575.21|27575.21|27575.21|0
1650977570000|2022-04-26 12:52:50|27568.74|27568.74|27568.74|27568.74|27568.74|27568.74|27568.74|27568.74|0
1650977650000|2022-04-26 12:54:10|27574.28|27574.28|27579.81|27579.81|27579.81|27579.81|27574.28|27574.28|0
1650977680000|2022-04-26 12:54:40|27585.35|27585.35|27585.35|27585.35|27585.35|27585.35|27585.35|27585.35|0
1650977690000|2022-04-26 12:54:50|27588.49|27588.49|27588.49|27588.49|27588.49|27588.49|27588.49|27588.49|0
1650977910000|2022-04-26 12:58:30|27582.02|27582.02|27593.09|27593.09|27593.09|27593.09|27582.02|27582.02|0
1650977940000|2022-04-26 12:59:00|27599.55|27599.55|27599.55|27599.55|27599.55|27599.55|27599.55|27599.55|0
1650978080000|2022-04-26 13:01:20|27593.09|27593.09|27593.09|27593.09|27593.09|27593.09|27593.09|27593.09|0
1650978100000|2022-04-26 13:01:40|27587.55|27587.55|27576.48|27576.48|27587.55|27587.55|27576.48|27576.48|0
1650978120000|2022-04-26 13:02:00|27570.95|27570.95|27574.28|27574.28|27577.42|27577.42|27570.95|27570.95|0
1650978180000|2022-04-26 13:03:00|27563.21|27563.21|27563.21|27563.21|27563.21|27563.21|27563.21|27563.21|0
1650978200000|2022-04-26 13:03:20|27560.07|27560.07|27556.93|27556.93|27560.07|27560.07|27556.93|27556.93|0
1650978210000|2022-04-26 13:03:30|27560.07|27560.07|27560.07|27560.07|27560.07|27560.07|27560.07|27560.07|0
1650978220000|2022-04-26 13:03:40|27556.93|27556.93|27556.93|27556.93|27556.93|27556.93|27556.93|27556.93|0
1650978320000|2022-04-26 13:05:20|27534.79|27534.79|27534.79|27534.79|27534.79|27534.79|27534.79|27534.79|0
1650978330000|2022-04-26 13:05:30|27529.26|27529.26|27529.26|27529.26|27529.26|27529.26|27529.26|27529.26|0
1650978360000|2022-04-26 13:06:00|27535.73|27535.73|27538.86|27538.86|27538.86|27538.86|27535.73|27535.73|0
1650978370000|2022-04-26 13:06:10|27542|27542|27542|27542|27542|27542|27542|27542|0
1650978400000|2022-04-26 13:06:40|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|0
1650978420000|2022-04-26 13:07:00|27554|27554|27554|27554|27554|27554|27554|27554|0
1650978570000|2022-04-26 13:09:30|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|0
1650978600000|2022-04-26 13:10:00|27554|27554|27554|27554|27554|27554|27554|27554|0
1650978610000|2022-04-26 13:10:10|27559.54|27559.54|27559.54|27559.54|27559.54|27559.54|27559.54|27559.54|0
1650978650000|2022-04-26 13:10:50|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|0
1650978690000|2022-04-26 13:11:30|27531.86|27531.86|27531.86|27531.86|27531.86|27531.86|27531.86|27531.86|0
1650978710000|2022-04-26 13:11:50|27537.4|27537.4|27525.4|27525.4|27537.4|27537.4|27525.4|27525.4|0
1650978780000|2022-04-26 13:13:00|27530.93|27530.93|27530.93|27530.93|27530.93|27530.93|27530.93|27530.93|0
1650978810000|2022-04-26 13:13:30|27519.86|27519.86|27508.79|27508.79|27519.86|27519.86|27508.79|27508.79|0
1650978820000|2022-04-26 13:13:40|27514.33|27514.33|27519.86|27519.86|27525.4|27525.4|27514.33|27514.33|0
1650978860000|2022-04-26 13:14:20|27523|27523|27519.86|27519.86|27523|27523|27519.86|27519.86|0
1650978870000|2022-04-26 13:14:30|27525.4|27525.4|27530.93|27530.93|27530.93|27530.93|27525.4|27525.4|0
1650978890000|2022-04-26 13:14:50|27536.47|27536.47|27536.47|27536.47|27536.47|27536.47|27536.47|27536.47|0
1650978910000|2022-04-26 13:15:10|27530.93|27530.93|27530.93|27530.93|27530.93|27530.93|27530.93|27530.93|0
1650978930000|2022-04-26 13:15:30|27536.47|27536.47|27536.47|27536.47|27536.47|27536.47|27536.47|27536.47|0
1650978940000|2022-04-26 13:15:40|27525.4|27525.4|27531.67|27531.67|27531.67|27531.67|27525.4|27525.4|0
1650978950000|2022-04-26 13:15:50|27542.74|27542.74|27542.74|27542.74|27542.74|27542.74|27542.74|27542.74|0
1650979060000|2022-04-26 13:17:40|27536.28|27536.28|27536.28|27536.28|27536.28|27536.28|27536.28|27536.28|0
1650979090000|2022-04-26 13:18:10|27523.34|27523.34|27523.34|27523.34|27523.34|27523.34|27523.34|27523.34|0
1650979100000|2022-04-26 13:18:20|27536.28|27536.28|27513.21|27513.21|27536.28|27536.28|27513.21|27513.21|0
1650979180000|2022-04-26 13:19:40|27506.93|27506.93|27500.46|27500.46|27506.93|27506.93|27497.33|27497.33|0
1650979220000|2022-04-26 13:20:20|27506|27506|27506|27506|27506|27506|27506|27506|0
1650979230000|2022-04-26 13:20:30|27499.53|27499.53|27488.46|27488.46|27499.53|27499.53|27488.46|27488.46|0
1650979320000|2022-04-26 13:22:00|27462.6|27462.6|27462.6|27462.6|27462.6|27462.6|27462.6|27462.6|0
1650979330000|2022-04-26 13:22:10|27457.06|27457.06|27457.06|27457.06|27457.06|27457.06|27457.06|27457.06|0
1650979380000|2022-04-26 13:23:00|27463.53|27463.53|27463.53|27463.53|27463.53|27463.53|27463.53|27463.53|0
1650979450000|2022-04-26 13:24:10|27457.99|27457.99|27457.99|27457.99|27457.99|27457.99|27457.99|27457.99|0
1650979480000|2022-04-26 13:24:40|27452.46|27452.46|27445.99|27445.99|27452.46|27452.46|27445.99|27445.99|0
1650979530000|2022-04-26 13:25:30|27452.46|27452.46|27452.46|27452.46|27452.46|27452.46|27452.46|27452.46|0
1650979540000|2022-04-26 13:25:40|27457.99|27457.99|27452.46|27452.46|27463.53|27463.53|27452.46|27452.46|0
1650979570000|2022-04-26 13:26:10|27446.18|27446.18|27446.18|27446.18|27446.18|27446.18|27446.18|27446.18|0
1650979590000|2022-04-26 13:26:30|27440.65|27440.65|27435.11|27435.11|27440.65|27440.65|27435.11|27435.11|0
1650979630000|2022-04-26 13:27:10|27429.58|27429.58|27429.58|27429.58|27429.58|27429.58|27429.58|27429.58|0
1650979650000|2022-04-26 13:27:30|27423.11|27423.11|27423.11|27423.11|27423.11|27423.11|27423.11|27423.11|0
1650979660000|2022-04-26 13:27:40|27428.65|27428.65|27422.37|27422.37|27428.65|27428.65|27422.37|27422.37|0
1650979760000|2022-04-26 13:29:20|27419.24|27419.24|27419.24|27419.24|27419.24|27419.24|27419.24|27419.24|0
1650979770000|2022-04-26 13:29:30|27424.77|27424.77|27430.3|27430.3|27430.3|27430.3|27424.77|27424.77|0
1650979780000|2022-04-26 13:29:40|27433.44|27433.44|27430.3|27430.3|27433.44|27433.44|27430.3|27430.3|0
1650979800000|2022-04-26 13:30:00|27423.84|27423.84|27417.37|27417.37|27428.44|27428.44|27411.84|27411.84|0
1650979810000|2022-04-26 13:30:10|27400.77|27400.77|27386.56|27386.56|27400.77|27400.77|27386.56|27386.56|0
1650979820000|2022-04-26 13:30:20|27383.42|27383.42|27386.56|27386.56|27386.56|27386.56|27383.42|27383.42|0
1650979830000|2022-04-26 13:30:30|27380.09|27380.09|27369.03|27369.03|27380.09|27380.09|27369.03|27369.03|0
1650979840000|2022-04-26 13:30:40|27374.56|27374.56|27369.03|27369.03|27380.09|27380.09|27369.03|27369.03|0
1650979850000|2022-04-26 13:30:50|27381.96|27381.96|27368.49|27368.49|27385.1|27385.1|27368.49|27368.49|0
1650979860000|2022-04-26 13:31:00|27374.03|27374.03|27362.96|27362.96|27374.03|27374.03|27362.96|27362.96|0
1650979890000|2022-04-26 13:31:30|27359.82|27359.82|27359.82|27359.82|27359.82|27359.82|27359.82|27359.82|0
1650979920000|2022-04-26 13:32:00|27337.68|27337.68|27343.21|27343.21|27343.21|27343.21|27332.15|27332.15|0
1650979930000|2022-04-26 13:32:10|27348.75|27348.75|27348.75|27348.75|27348.75|27348.75|27348.75|27348.75|0
1650979960000|2022-04-26 13:32:40|27354.28|27354.28|27348.75|27348.75|27354.28|27354.28|27348.75|27348.75|0
1650979980000|2022-04-26 13:33:00|27343.21|27343.21|27348.75|27348.75|27348.75|27348.75|27343.21|27343.21|0
1650980030000|2022-04-26 13:33:50|27359.82|27359.82|27354.28|27354.28|27370.89|27370.89|27354.28|27354.28|0
1650980040000|2022-04-26 13:34:00|27341.35|27341.35|27341.35|27341.35|27341.35|27341.35|27341.35|27341.35|0
1650980050000|2022-04-26 13:34:10|27352.42|27352.42|27352.42|27352.42|27352.42|27352.42|27352.42|27352.42|0
1650980080000|2022-04-26 13:34:40|27357.96|27357.96|27357.96|27357.96|27357.96|27357.96|27357.96|27357.96|0
1650980100000|2022-04-26 13:35:00|27363.49|27363.49|27363.49|27363.49|27363.49|27363.49|27363.49|27363.49|0
1650980120000|2022-04-26 13:35:20|27369.03|27369.03|27369.03|27369.03|27369.03|27369.03|27369.03|27369.03|0
1650980130000|2022-04-26 13:35:30|27374.56|27374.56|27387.3|27387.3|27387.3|27387.3|27374.56|27374.56|0
1650980160000|2022-04-26 13:36:00|27392.84|27392.84|27392.84|27392.84|27392.84|27392.84|27392.84|27392.84|0
1650980170000|2022-04-26 13:36:10|27398.37|27398.37|27398.37|27398.37|27398.37|27398.37|27398.37|27398.37|0
1650980230000|2022-04-26 13:37:10|27403.91|27403.91|27415.91|27415.91|27415.91|27415.91|27403.91|27403.91|0
1650980250000|2022-04-26 13:37:30|27419.04|27419.04|27419.04|27419.04|27419.04|27419.04|27419.04|27419.04|0
1650980280000|2022-04-26 13:38:00|27413.51|27413.51|27413.51|27413.51|27413.51|27413.51|27413.51|27413.51|0
1650980320000|2022-04-26 13:38:40|27407.98|27407.98|27407.98|27407.98|27413.51|27413.51|27407.98|27407.98|0
1650980330000|2022-04-26 13:38:50|27404.84|27404.84|27410.37|27410.37|27410.37|27410.37|27404.84|27404.84|0
1650980340000|2022-04-26 13:39:00|27413.51|27413.51|27413.51|27413.51|27413.51|27413.51|27413.51|27413.51|0
1650980350000|2022-04-26 13:39:10|27407.98|27407.98|27407.98|27407.98|27407.98|27407.98|27407.98|27407.98|0
1650980360000|2022-04-26 13:39:20|27402.44|27402.44|27407.98|27407.98|27407.98|27407.98|27402.44|27402.44|0
1650980380000|2022-04-26 13:39:40|27402.44|27402.44|27393.77|27393.77|27402.44|27402.44|27393.77|27393.77|0
1650980390000|2022-04-26 13:39:50|27390.63|27390.63|27381.03|27381.03|27390.63|27390.63|27381.03|27381.03|0
1650980400000|2022-04-26 13:40:00|27369.96|27369.96|27381.03|27381.03|27381.03|27381.03|27369.96|27369.96|0
1650980410000|2022-04-26 13:40:10|27369.96|27369.96|27375.49|27375.49|27381.03|27381.03|27364.42|27364.42|0
1650980420000|2022-04-26 13:40:20|27381.03|27381.03|27381.03|27381.03|27381.03|27381.03|27381.03|27381.03|0
1650980430000|2022-04-26 13:40:30|27375.49|27375.49|27377.89|27377.89|27377.89|27377.89|27375.49|27375.49|0
1650980450000|2022-04-26 13:40:50|27355.75|27355.75|27361.28|27361.28|27361.28|27361.28|27355.75|27355.75|0
1650980470000|2022-04-26 13:41:10|27350.21|27350.21|27350.21|27350.21|27350.21|27350.21|27350.21|27350.21|0
1650980490000|2022-04-26 13:41:30|27343.94|27343.94|27347.08|27347.08|27347.08|27347.08|27343.94|27343.94|0
1650980500000|2022-04-26 13:41:40|27341.54|27341.54|27341.54|27341.54|27347.08|27347.08|27341.54|27341.54|0
1650980510000|2022-04-26 13:41:50|27347.08|27347.08|27340.61|27340.61|27347.08|27347.08|27340.61|27340.61|0
1650980520000|2022-04-26 13:42:00|27329.54|27329.54|27318.47|27318.47|27329.54|27329.54|27318.47|27318.47|0
1650980560000|2022-04-26 13:42:40|27324.01|27324.01|27329.54|27329.54|27329.54|27329.54|27324.01|27324.01|0
1650980580000|2022-04-26 13:43:00|27342.47|27342.47|27342.47|27342.47|27342.47|27342.47|27342.47|27342.47|0
1650980590000|2022-04-26 13:43:10|27339.34|27339.34|27339.34|27339.34|27339.34|27339.34|27339.34|27339.34|0
1650980600000|2022-04-26 13:43:20|27311.66|27311.66|27306.13|27306.13|27311.66|27311.66|27306.13|27306.13|0
1650980610000|2022-04-26 13:43:30|27293.2|27293.2|27293.2|27293.2|27293.2|27293.2|27293.2|27293.2|0
1650980640000|2022-04-26 13:44:00|27298.73|27298.73|27298.73|27298.73|27298.73|27298.73|27298.73|27298.73|0
1650980700000|2022-04-26 13:45:00|27305.2|27305.2|27311.66|27311.66|27311.66|27311.66|27305.2|27305.2|0
1650980710000|2022-04-26 13:45:10|27317.2|27317.2|27317.2|27317.2|27322.73|27322.73|27317.2|27317.2|0
1650980730000|2022-04-26 13:45:30|27322.73|27322.73|27322.73|27322.73|27322.73|27322.73|27322.73|27322.73|0
1650980750000|2022-04-26 13:45:50|27319.59|27319.59|27322.73|27322.73|27322.73|27322.73|27319.59|27319.59|0
1650980770000|2022-04-26 13:46:10|27317.2|27317.2|27317.2|27317.2|27317.2|27317.2|27317.2|27317.2|0
1650980780000|2022-04-26 13:46:20|27314.06|27314.06|27314.06|27314.06|27314.06|27314.06|27314.06|27314.06|0
1650980800000|2022-04-26 13:46:40|27319.59|27319.59|27319.59|27319.59|27319.59|27319.59|27319.59|27319.59|0
1650980870000|2022-04-26 13:47:50|27325.13|27325.13|27325.13|27325.13|27325.13|27325.13|27325.13|27325.13|0
1650980880000|2022-04-26 13:48:00|27328.27|27328.27|27342.47|27342.47|27342.47|27342.47|27325.13|27325.13|0
1650980890000|2022-04-26 13:48:10|27348.01|27348.01|27348.01|27348.01|27348.01|27348.01|27348.01|27348.01|0
1650980920000|2022-04-26 13:48:40|27353.54|27353.54|27353.54|27353.54|27353.54|27353.54|27353.54|27353.54|0
1650980940000|2022-04-26 13:49:00|27342.47|27342.47|27342.47|27342.47|27342.47|27342.47|27342.47|27342.47|0
1650980960000|2022-04-26 13:49:20|27336.2|27336.2|27336.2|27336.2|27336.2|27336.2|27336.2|27336.2|0
1650980970000|2022-04-26 13:49:30|27330.66|27330.66|27330.66|27330.66|27330.66|27330.66|27330.66|27330.66|0
1650980980000|2022-04-26 13:49:40|27327.53|27327.53|27327.53|27327.53|27327.53|27327.53|27327.53|27327.53|0
1650980990000|2022-04-26 13:49:50|27316.46|27316.46|27316.46|27316.46|27316.46|27316.46|27316.46|27316.46|0
1650981030000|2022-04-26 13:50:30|27310.92|27310.92|27310.92|27310.92|27310.92|27310.92|27310.92|27310.92|0
1650981080000|2022-04-26 13:51:20|27316.46|27316.46|27316.46|27316.46|27316.46|27316.46|27316.46|27316.46|0
1650981090000|2022-04-26 13:51:30|27321.99|27321.99|27321.99|27321.99|27321.99|27321.99|27321.99|27321.99|0
1650981100000|2022-04-26 13:51:40|27316.46|27316.46|27316.46|27316.46|27316.46|27316.46|27316.46|27316.46|0
1650981110000|2022-04-26 13:51:50|27321.99|27321.99|27321.99|27321.99|27321.99|27321.99|27321.99|27321.99|0
1650981180000|2022-04-26 13:53:00|27310.92|27310.92|27304.46|27304.46|27310.92|27310.92|27304.46|27304.46|0
1650981210000|2022-04-26 13:53:30|27301.32|27301.32|27304.46|27304.46|27304.46|27304.46|27301.32|27301.32|0
1650981230000|2022-04-26 13:53:50|27298.92|27298.92|27298.92|27298.92|27298.92|27298.92|27298.92|27298.92|0
1650981240000|2022-04-26 13:54:00|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|0
1650981270000|2022-04-26 13:54:30|27296.52|27296.52|27296.52|27296.52|27296.52|27296.52|27296.52|27296.52|0
1650981290000|2022-04-26 13:54:50|27302.99|27302.99|27302.99|27302.99|27302.99|27302.99|27302.99|27302.99|0
1650981300000|2022-04-26 13:55:00|27308.52|27308.52|27314.8|27314.8|27314.8|27314.8|27308.52|27308.52|0
1650981340000|2022-04-26 13:55:40|27320.34|27320.34|27320.34|27320.34|27320.34|27320.34|27320.34|27320.34|0
1650981360000|2022-04-26 13:56:00|27309.27|27309.27|27309.27|27309.27|27309.27|27309.27|27309.27|27309.27|0
1650981370000|2022-04-26 13:56:10|27320.34|27320.34|27320.34|27320.34|27320.34|27320.34|27320.34|27320.34|0
1650981420000|2022-04-26 13:57:00|27313.87|27313.87|27313.87|27313.87|27313.87|27313.87|27313.87|27313.87|0
1650981450000|2022-04-26 13:57:30|27310.73|27310.73|27310.73|27310.73|27310.73|27310.73|27310.73|27310.73|0
1650981460000|2022-04-26 13:57:40|27304.26|27304.26|27297.8|27297.8|27304.26|27304.26|27297.8|27297.8|0
1650981530000|2022-04-26 13:58:50|27294.66|27294.66|27294.66|27294.66|27294.66|27294.66|27294.66|27294.66|0
1650981610000|2022-04-26 14:00:10|27278.06|27278.06|27278.06|27278.06|27278.06|27278.06|27278.06|27278.06|0
1650981660000|2022-04-26 14:01:00|27272.52|27272.52|27272.52|27272.52|27272.52|27272.52|27272.52|27272.52|0
1650981670000|2022-04-26 14:01:10|27266.99|27266.99|27266.99|27266.99|27266.99|27266.99|27266.99|27266.99|0
1650981680000|2022-04-26 14:01:20|27257.57|27257.57|27246.5|27246.5|27257.57|27257.57|27246.5|27246.5|0
1650981720000|2022-04-26 14:02:00|27235.44|27235.44|27235.44|27235.44|27235.44|27235.44|27235.44|27235.44|0
1650981740000|2022-04-26 14:02:20|27240.97|27240.97|27235.44|27235.44|27240.97|27240.97|27235.44|27235.44|0
1650981750000|2022-04-26 14:02:30|27240.97|27240.97|27240.97|27240.97|27240.97|27240.97|27240.97|27240.97|0
1650981780000|2022-04-26 14:03:00|27202.17|27202.17|27196.64|27196.64|27202.17|27202.17|27196.64|27196.64|0
1650981790000|2022-04-26 14:03:10|27190.17|27190.17|27190.17|27190.17|27190.17|27190.17|27190.17|27190.17|0
1650981830000|2022-04-26 14:03:50|27196.64|27196.64|27202.17|27202.17|27202.17|27202.17|27196.64|27196.64|0
1650981840000|2022-04-26 14:04:00|27208.45|27208.45|27208.45|27208.45|27208.45|27208.45|27208.45|27208.45|0
1650981870000|2022-04-26 14:04:30|27213.98|27213.98|27219.52|27219.52|27219.52|27219.52|27213.98|27213.98|0
1650981890000|2022-04-26 14:04:50|27225.05|27225.05|27225.05|27225.05|27225.05|27225.05|27225.05|27225.05|0
1650981900000|2022-04-26 14:05:00|27219.52|27219.52|27225.98|27225.98|27225.98|27225.98|27219.52|27219.52|0
1650981910000|2022-04-26 14:05:10|27231.52|27231.52|27231.52|27231.52|27231.52|27231.52|27231.52|27231.52|0
1650981930000|2022-04-26 14:05:30|27237.05|27237.05|27242.59|27242.59|27242.59|27242.59|27237.05|27237.05|0
1650981950000|2022-04-26 14:05:50|27245.73|27245.73|27237.79|27237.79|27248.86|27248.86|27237.79|27237.79|0
1650981960000|2022-04-26 14:06:00|27244.26|27244.26|27244.26|27244.26|27244.26|27244.26|27244.26|27244.26|0
1650982000000|2022-04-26 14:06:40|27249.79|27249.79|27266.4|27266.4|27266.4|27266.4|27249.79|27249.79|0
1650982020000|2022-04-26 14:07:00|27272.87|27272.87|27295.94|27295.94|27295.94|27295.94|27272.87|27272.87|0
1650982030000|2022-04-26 14:07:10|27284.87|27284.87|27284.87|27284.87|27284.87|27284.87|27284.87|27284.87|0
1650982050000|2022-04-26 14:07:30|27291.33|27291.33|27291.33|27291.33|27291.33|27291.33|27291.33|27291.33|0
1650982080000|2022-04-26 14:08:00|27296.87|27296.87|27296.87|27296.87|27296.87|27296.87|27296.87|27296.87|0
1650982140000|2022-04-26 14:09:00|27293.73|27293.73|27293.73|27293.73|27293.73|27293.73|27293.73|27293.73|0
1650982170000|2022-04-26 14:09:30|27288.19|27288.19|27288.19|27288.19|27288.19|27288.19|27288.19|27288.19|0
1650982180000|2022-04-26 14:09:40|27291.33|27291.33|27291.33|27291.33|27291.33|27291.33|27291.33|27291.33|0
1650982230000|2022-04-26 14:10:30|27285.8|27285.8|27285.8|27285.8|27285.8|27285.8|27285.8|27285.8|0
1650982290000|2022-04-26 14:11:30|27279.52|27279.52|27273.06|27273.06|27279.52|27279.52|27273.06|27273.06|0
1650982300000|2022-04-26 14:11:40|27279.52|27279.52|27279.52|27279.52|27279.52|27279.52|27279.52|27279.52|0
1650982350000|2022-04-26 14:12:30|27285.99|27285.99|27261.99|27261.99|27285.99|27285.99|27261.99|27261.99|0
1650982370000|2022-04-26 14:12:50|27256.45|27256.45|27256.45|27256.45|27256.45|27256.45|27256.45|27256.45|0
1650982380000|2022-04-26 14:13:00|27250.92|27250.92|27234.31|27234.31|27250.92|27250.92|27234.31|27234.31|0
1650982400000|2022-04-26 14:13:20|27223.24|27223.24|27223.24|27223.24|27223.24|27223.24|27223.24|27223.24|0
1650982420000|2022-04-26 14:13:40|27228.78|27228.78|27228.78|27228.78|27228.78|27228.78|27228.78|27228.78|0
1650982460000|2022-04-26 14:14:20|27223.24|27223.24|27217.71|27217.71|27223.24|27223.24|27217.71|27217.71|0
1650982470000|2022-04-26 14:14:30|27212.17|27212.17|27228.78|27228.78|27228.78|27228.78|27212.17|27212.17|0
1650982480000|2022-04-26 14:14:40|27225.64|27225.64|27231.92|27231.92|27231.92|27231.92|27225.64|27225.64|0
1650982500000|2022-04-26 14:15:00|27238.38|27238.38|27238.38|27238.38|27238.38|27238.38|27238.38|27238.38|0
1650982510000|2022-04-26 14:15:10|27232.85|27232.85|27229.71|27229.71|27232.85|27232.85|27229.71|27229.71|0
1650982520000|2022-04-26 14:15:20|27223.24|27223.24|27216.78|27216.78|27223.24|27223.24|27216.78|27216.78|0
1650982530000|2022-04-26 14:15:30|27205.71|27205.71|27205.71|27205.71|27205.71|27205.71|27205.71|27205.71|0
1650982540000|2022-04-26 14:15:40|27211.24|27211.24|27211.24|27211.24|27211.24|27211.24|27211.24|27211.24|0
1650982570000|2022-04-26 14:16:10|27200.17|27200.17|27200.17|27200.17|27200.17|27200.17|27200.17|27200.17|0
1650982590000|2022-04-26 14:16:30|27194.64|27194.64|27183.57|27183.57|27194.64|27194.64|27183.57|27183.57|0
1650982610000|2022-04-26 14:16:50|27194.64|27194.64|27183.57|27183.57|27194.64|27194.64|27183.57|27183.57|0
1650982620000|2022-04-26 14:17:00|27194.64|27194.64|27199.24|27199.24|27200.17|27200.17|27193.71|27193.71|0
1650982670000|2022-04-26 14:17:50|27205.71|27205.71|27187.43|27187.43|27205.71|27205.71|27187.43|27187.43|0
1650982680000|2022-04-26 14:18:00|27180.97|27180.97|27180.97|27180.97|27180.97|27180.97|27180.97|27180.97|0
1650982700000|2022-04-26 14:18:20|27174.5|27174.5|27180.77|27180.77|27180.77|27180.77|27174.5|27174.5|0
1650982710000|2022-04-26 14:18:30|27186.31|27186.31|27186.31|27186.31|27186.31|27186.31|27186.31|27186.31|0
1650982760000|2022-04-26 14:19:20|27192.78|27192.78|27192.78|27192.78|27192.78|27192.78|27192.78|27192.78|0
1650982780000|2022-04-26 14:19:40|27198.31|27198.31|27198.31|27198.31|27198.31|27198.31|27198.31|27198.31|0
1650982790000|2022-04-26 14:19:50|27203.84|27203.84|27209.38|27209.38|27209.38|27209.38|27203.84|27203.84|0
1650982800000|2022-04-26 14:20:00|27203.84|27203.84|27203.84|27203.84|27203.84|27203.84|27203.84|27203.84|0
1650982820000|2022-04-26 14:20:20|27209.38|27209.38|27222.31|27222.31|27227.85|27227.85|27209.38|27209.38|0
1650982840000|2022-04-26 14:20:40|27227.85|27227.85|27238.92|27238.92|27238.92|27238.92|27227.85|27227.85|0
1650982850000|2022-04-26 14:20:50|27248.52|27248.52|27251.66|27251.66|27254.8|27254.8|27248.52|27248.52|0
1650982860000|2022-04-26 14:21:00|27246.12|27246.12|27246.12|27246.12|27246.12|27246.12|27246.12|27246.12|0
1650982870000|2022-04-26 14:21:10|27240.59|27240.59|27246.12|27246.12|27246.12|27246.12|27240.59|27240.59|0
1650982890000|2022-04-26 14:21:30|27235.05|27235.05|27235.05|27235.05|27235.05|27235.05|27235.05|27235.05|0
1650982900000|2022-04-26 14:21:40|27231.92|27231.92|27220.85|27220.85|27231.92|27231.92|27220.85|27220.85|0
1650982910000|2022-04-26 14:21:50|27215.31|27215.31|27212.17|27212.17|27215.31|27215.31|27212.17|27212.17|0
1650982920000|2022-04-26 14:22:00|27206.64|27206.64|27206.64|27206.64|27206.64|27206.64|27206.64|27206.64|0
1650982940000|2022-04-26 14:22:20|27212.17|27212.17|27225.11|27225.11|27225.11|27225.11|27212.17|27212.17|0
1650982960000|2022-04-26 14:22:40|27230.64|27230.64|27230.64|27230.64|27230.64|27230.64|27230.64|27230.64|0
1650982970000|2022-04-26 14:22:50|27233.78|27233.78|27234.71|27234.71|27240.25|27240.25|27233.78|27233.78|0
1650982990000|2022-04-26 14:23:10|27240.25|27240.25|27229.18|27229.18|27240.25|27240.25|27229.18|27229.18|0
1650983020000|2022-04-26 14:23:40|27223.64|27223.64|27229.18|27229.18|27229.18|27229.18|27223.64|27223.64|0
1650983050000|2022-04-26 14:24:10|27226.04|27226.04|27226.04|27226.04|27226.04|27226.04|27226.04|27226.04|0
1650983110000|2022-04-26 14:25:10|27220.5|27220.5|27220.5|27220.5|27220.5|27220.5|27220.5|27220.5|0
1650983160000|2022-04-26 14:26:00|27217.37|27217.37|27217.37|27217.37|27217.37|27217.37|27217.37|27217.37|0
1650983170000|2022-04-26 14:26:10|27222.9|27222.9|27222.9|27222.9|27222.9|27222.9|27222.9|27222.9|0
1650983190000|2022-04-26 14:26:30|27226.04|27226.04|27232.5|27232.5|27232.5|27232.5|27226.04|27226.04|0
1650983210000|2022-04-26 14:26:50|27238.97|27238.97|27238.97|27238.97|27238.97|27238.97|27238.97|27238.97|0
1650983220000|2022-04-26 14:27:00|27233.44|27233.44|27222.37|27222.37|27233.44|27233.44|27222.37|27222.37|0
1650983230000|2022-04-26 14:27:10|27233.44|27233.44|27227.9|27227.9|27233.44|27233.44|27227.9|27227.9|0
1650983240000|2022-04-26 14:27:20|27238.97|27238.97|27238.97|27238.97|27238.97|27238.97|27238.97|27238.97|0
1650983250000|2022-04-26 14:27:30|27245.44|27245.44|27248.57|27248.57|27248.57|27248.57|27245.44|27245.44|0
1650983310000|2022-04-26 14:28:30|27254.11|27254.11|27254.11|27254.11|27254.11|27254.11|27254.11|27254.11|0
1650983320000|2022-04-26 14:28:40|27248.57|27248.57|27248.57|27248.57|27248.57|27248.57|27248.57|27248.57|0
1650983340000|2022-04-26 14:29:00|27243.04|27243.04|27239.9|27239.9|27243.04|27243.04|27239.9|27239.9|0
1650983350000|2022-04-26 14:29:10|27233.44|27233.44|27233.44|27233.44|27233.44|27233.44|27233.44|27233.44|0
1650983370000|2022-04-26 14:29:30|27238.97|27238.97|27238.97|27238.97|27238.97|27238.97|27238.97|27238.97|0
1650983390000|2022-04-26 14:29:50|27235.83|27235.83|27241.37|27241.37|27241.37|27241.37|27235.83|27235.83|0
1650983400000|2022-04-26 14:30:00|27247.83|27247.83|27248.57|27248.57|27254.11|27254.11|27247.83|27247.83|0
1650983410000|2022-04-26 14:30:10|27245.44|27245.44|27245.44|27245.44|27245.44|27245.44|27245.44|27245.44|0
1650983430000|2022-04-26 14:30:30|27250.97|27250.97|27250.97|27250.97|27250.97|27250.97|27250.97|27250.97|0
1650983460000|2022-04-26 14:31:00|27245.44|27245.44|27245.44|27245.44|27245.44|27245.44|27245.44|27245.44|0
1650983470000|2022-04-26 14:31:10|27238.97|27238.97|27244.51|27244.51|27244.51|27244.51|27238.97|27238.97|0
1650983480000|2022-04-26 14:31:20|27238.04|27238.04|27238.04|27238.04|27238.04|27238.04|27238.04|27238.04|0
1650983510000|2022-04-26 14:31:50|27232.5|27232.5|27232.5|27232.5|27232.5|27232.5|27232.5|27232.5|0
1650983530000|2022-04-26 14:32:10|27229.37|27229.37|27229.37|27229.37|27229.37|27229.37|27229.37|27229.37|0
1650983580000|2022-04-26 14:33:00|27222.9|27222.9|27222.9|27222.9|27222.9|27222.9|27222.9|27222.9|0
1650983610000|2022-04-26 14:33:30|27226.04|27226.04|27213.11|27213.11|27226.04|27226.04|27213.11|27213.11|0
1650983620000|2022-04-26 14:33:40|27216.24|27216.24|27216.24|27216.24|27216.24|27216.24|27216.24|27216.24|0
1650983630000|2022-04-26 14:33:50|27209.78|27209.78|27209.78|27209.78|27209.78|27209.78|27209.78|27209.78|0
1650983650000|2022-04-26 14:34:10|27203.5|27203.5|27206.64|27206.64|27206.64|27206.64|27203.5|27203.5|0
1650983660000|2022-04-26 14:34:20|27201.1|27201.1|27195.57|27195.57|27201.1|27201.1|27195.57|27195.57|0
1650983680000|2022-04-26 14:34:40|27189.1|27189.1|27189.1|27189.1|27189.1|27189.1|27189.1|27189.1|0
1650983720000|2022-04-26 14:35:20|27182.64|27182.64|27182.64|27182.64|27182.64|27182.64|27182.64|27182.64|0
1650983750000|2022-04-26 14:35:50|27177.1|27177.1|27171.57|27171.57|27177.1|27177.1|27171.57|27171.57|0
1650983760000|2022-04-26 14:36:00|27177.1|27177.1|27177.1|27177.1|27177.1|27177.1|27177.1|27177.1|0
1650983770000|2022-04-26 14:36:10|27182.64|27182.64|27182.64|27182.64|27182.64|27182.64|27182.64|27182.64|0
1650983780000|2022-04-26 14:36:20|27176.17|27176.17|27176.17|27176.17|27176.17|27176.17|27176.17|27176.17|0
1650983790000|2022-04-26 14:36:30|27182.64|27182.64|27182.64|27182.64|27182.64|27182.64|27182.64|27182.64|0
1650983810000|2022-04-26 14:36:50|27179.5|27179.5|27185.77|27185.77|27189.1|27189.1|27179.5|27179.5|0
1650983840000|2022-04-26 14:37:20|27198.71|27198.71|27205.17|27205.17|27205.17|27205.17|27198.71|27198.71|0
1650983850000|2022-04-26 14:37:30|27210.71|27210.71|27199.64|27199.64|27210.71|27210.71|27199.64|27199.64|0
1650983860000|2022-04-26 14:37:40|27205.17|27205.17|27205.17|27205.17|27205.17|27205.17|27205.17|27205.17|0
1650983890000|2022-04-26 14:38:10|27210.71|27210.71|27210.71|27210.71|27210.71|27210.71|27210.71|27210.71|0
1650983910000|2022-04-26 14:38:30|27207.57|27207.57|27165.29|27165.29|27207.57|27207.57|27165.29|27165.29|0
1650983920000|2022-04-26 14:38:40|27158.83|27158.83|27142.22|27142.22|27158.83|27158.83|27131.15|27131.15|0
1650983940000|2022-04-26 14:39:00|27158.83|27158.83|27158.83|27158.83|27158.83|27158.83|27158.83|27158.83|0
1650983950000|2022-04-26 14:39:10|27147.76|27147.76|27142.22|27142.22|27147.76|27147.76|27142.22|27142.22|0
1650983960000|2022-04-26 14:39:20|27153.29|27153.29|27153.29|27153.29|27153.29|27153.29|27153.29|27153.29|0
1650984010000|2022-04-26 14:40:10|27147.76|27147.76|27147.76|27147.76|27147.76|27147.76|27147.76|27147.76|0
1650984020000|2022-04-26 14:40:20|27134.82|27134.82|27141.29|27141.29|27141.29|27141.29|27134.82|27134.82|0
1650984030000|2022-04-26 14:40:30|27128.36|27128.36|27128.36|27128.36|27128.36|27128.36|27128.36|27128.36|0
1650984040000|2022-04-26 14:40:40|27113.41|27113.41|27113.41|27113.41|27113.41|27113.41|27113.41|27113.41|0
1650984050000|2022-04-26 14:40:50|27107.88|27107.88|27106.94|27106.94|27107.88|27107.88|27101.41|27101.41|0
1650984060000|2022-04-26 14:41:00|27103.81|27103.81|27103.81|27103.81|27103.81|27103.81|27103.81|27103.81|0
1650984110000|2022-04-26 14:41:50|27098.27|27098.27|27098.27|27098.27|27098.27|27098.27|27098.27|27098.27|0
1650984120000|2022-04-26 14:42:00|27103.81|27103.81|27092.74|27092.74|27103.81|27103.81|27092.74|27092.74|0
1650984130000|2022-04-26 14:42:10|27089.6|27089.6|27095.13|27095.13|27095.13|27095.13|27089.6|27089.6|0
1650984140000|2022-04-26 14:42:20|27098.27|27098.27|27112.48|27112.48|27112.48|27112.48|27095.13|27095.13|0
1650984180000|2022-04-26 14:43:00|27123.55|27123.55|27112.48|27112.48|27123.55|27123.55|27112.48|27112.48|0
1650984190000|2022-04-26 14:43:10|27109.34|27109.34|27109.34|27109.34|27109.34|27109.34|27103.81|27103.81|0
1650984210000|2022-04-26 14:43:30|27103.81|27103.81|27103.81|27103.81|27103.81|27103.81|27103.81|27103.81|0
1650984220000|2022-04-26 14:43:40|27100.67|27100.67|27100.67|27100.67|27100.67|27100.67|27100.67|27100.67|0
1650984240000|2022-04-26 14:44:00|27095.13|27095.13|27084.06|27084.06|27095.13|27095.13|27078.53|27078.53|0
1650984250000|2022-04-26 14:44:10|27078.53|27078.53|27078.53|27078.53|27078.53|27078.53|27078.53|27078.53|0
1650984260000|2022-04-26 14:44:20|27084.06|27084.06|27084.06|27084.06|27084.06|27084.06|27084.06|27084.06|0
1650984270000|2022-04-26 14:44:30|27072.99|27072.99|27072.99|27072.99|27072.99|27072.99|27072.99|27072.99|0
1650984290000|2022-04-26 14:44:50|27069.86|27069.86|27075.39|27075.39|27075.39|27075.39|27069.86|27069.86|0
1650984300000|2022-04-26 14:45:00|27078.53|27078.53|27078.53|27078.53|27078.53|27078.53|27078.53|27078.53|0
1650984310000|2022-04-26 14:45:10|27065.6|27065.6|27081.67|27081.67|27081.67|27081.67|27065.6|27065.6|0
1650984320000|2022-04-26 14:45:20|27078.53|27078.53|27078.53|27078.53|27078.53|27078.53|27078.53|27078.53|0
1650984330000|2022-04-26 14:45:30|27075.39|27075.39|27075.39|27075.39|27075.39|27075.39|27075.39|27075.39|0
1650984340000|2022-04-26 14:45:40|27078.53|27078.53|27067.46|27067.46|27078.53|27078.53|27067.46|27067.46|0
1650984350000|2022-04-26 14:45:50|27064.32|27064.32|27075.39|27075.39|27075.39|27075.39|27064.32|27064.32|0
1650984360000|2022-04-26 14:46:00|27080.93|27080.93|27070.79|27070.79|27087.39|27087.39|27070.79|27070.79|0
1650984370000|2022-04-26 14:46:10|27087.39|27087.39|27087.39|27087.39|27087.39|27087.39|27087.39|27087.39|0
1650984410000|2022-04-26 14:46:50|27074.46|27074.46|27079.99|27079.99|27079.99|27079.99|27074.46|27074.46|0
1650984420000|2022-04-26 14:47:00|27076.86|27076.86|27076.86|27076.86|27076.86|27076.86|27076.86|27076.86|0
1650984430000|2022-04-26 14:47:10|27060.25|27060.25|27065.79|27065.79|27065.79|27065.79|27060.25|27060.25|0
1650984440000|2022-04-26 14:47:20|27062.65|27062.65|27062.65|27062.65|27062.65|27062.65|27062.65|27062.65|0
1650984450000|2022-04-26 14:47:30|27056.18|27056.18|27056.18|27056.18|27056.18|27056.18|27056.18|27056.18|0
1650984470000|2022-04-26 14:47:50|27045.11|27045.11|27045.11|27045.11|27045.11|27045.11|27045.11|27045.11|0
1650984480000|2022-04-26 14:48:00|27050.65|27050.65|27045.11|27045.11|27050.65|27050.65|27039.58|27039.58|0
1650984510000|2022-04-26 14:48:30|27050.65|27050.65|27050.65|27050.65|27050.65|27050.65|27050.65|27050.65|0
1650984520000|2022-04-26 14:48:40|27045.11|27045.11|27050.65|27050.65|27050.65|27050.65|27045.11|27045.11|0
1650984530000|2022-04-26 14:48:50|27061.72|27061.72|27061.72|27061.72|27067.25|27067.25|27056.18|27056.18|0
1650984540000|2022-04-26 14:49:00|27072.79|27072.79|27061.72|27061.72|27072.79|27072.79|27061.72|27061.72|0
1650984560000|2022-04-26 14:49:20|27050.65|27050.65|27056.18|27056.18|27056.18|27056.18|27050.65|27050.65|0
1650984570000|2022-04-26 14:49:30|27050.65|27050.65|27050.65|27050.65|27050.65|27050.65|27050.65|27050.65|0
1650984580000|2022-04-26 14:49:40|27045.11|27045.11|27050.65|27050.65|27050.65|27050.65|27045.11|27045.11|0
1650984600000|2022-04-26 14:50:00|27045.11|27045.11|27040.32|27040.32|27045.11|27045.11|27034.04|27034.04|0
1650984610000|2022-04-26 14:50:10|27056.92|27056.92|27056.92|27056.92|27056.92|27056.92|27056.92|27056.92|0
1650984620000|2022-04-26 14:50:20|27045.85|27045.85|27045.85|27045.85|27045.85|27045.85|27045.85|27045.85|0
1650984630000|2022-04-26 14:50:30|27051.39|27051.39|27045.85|27045.85|27051.39|27051.39|27045.85|27045.85|0
1650984660000|2022-04-26 14:51:00|27040.32|27040.32|27040.32|27040.32|27040.32|27040.32|27040.32|27040.32|0
1650984670000|2022-04-26 14:51:10|27023.72|27023.72|27023.72|27023.72|27023.72|27023.72|27023.72|27023.72|0
1650984710000|2022-04-26 14:51:50|27012.65|27012.65|27012.65|27012.65|27012.65|27012.65|27012.65|27012.65|0
1650984720000|2022-04-26 14:52:00|27018.18|27018.18|27018.18|27018.18|27018.18|27018.18|27018.18|27018.18|0
1650984730000|2022-04-26 14:52:10|27015.04|27015.04|27015.04|27015.04|27015.04|27015.04|27015.04|27015.04|0
1650984740000|2022-04-26 14:52:20|27020.58|27020.58|27020.58|27020.58|27020.58|27020.58|27020.58|27020.58|0
1650984770000|2022-04-26 14:52:50|27026.11|27026.11|27026.11|27026.11|27026.11|27026.11|27026.11|27026.11|0
1650984790000|2022-04-26 14:53:10|27032.58|27032.58|27038.11|27038.11|27038.11|27038.11|27032.58|27032.58|0
1650984810000|2022-04-26 14:53:30|27028.51|27028.51|27010.97|27010.97|27028.51|27028.51|27010.97|27010.97|0
1650984820000|2022-04-26 14:53:40|27010.04|27010.04|27010.04|27010.04|27010.04|27010.04|27010.04|27010.04|0
1650984830000|2022-04-26 14:53:50|27004.51|27004.51|27001.37|27001.37|27006.91|27006.91|27001.37|27001.37|0
1650984920000|2022-04-26 14:55:20|26994.9|26994.9|26994.9|26994.9|26994.9|26994.9|26994.9|26994.9|0
1650984970000|2022-04-26 14:56:10|27000.44|27000.44|27006.91|27006.91|27006.91|27006.91|27000.44|27000.44|0
1650985020000|2022-04-26 14:57:00|27012.44|27012.44|27012.44|27012.44|27012.44|27012.44|27012.44|27012.44|0
1650985060000|2022-04-26 14:57:40|27006.91|27006.91|27006.91|27006.91|27006.91|27006.91|27006.91|27006.91|0
1650985100000|2022-04-26 14:58:20|27001.37|27001.37|26990.3|26990.3|27001.37|27001.37|26990.3|26990.3|0
1650985120000|2022-04-26 14:58:40|26987.16|26987.16|26987.16|26987.16|26987.16|26987.16|26987.16|26987.16|0
1650985130000|2022-04-26 14:58:50|26981.63|26981.63|26992.7|26992.7|26992.7|26992.7|26976.09|26976.09|0
1650985140000|2022-04-26 14:59:00|26998.23|26998.23|27003.77|27003.77|27003.77|27003.77|26998.23|26998.23|0
1650985170000|2022-04-26 14:59:30|26998.23|26998.23|26985.3|26985.3|26998.23|26998.23|26985.3|26985.3|0
1650985200000|2022-04-26 15:00:00|26982.16|26982.16|26964.82|26964.82|26982.16|26982.16|26959.28|26959.28|0
1650985210000|2022-04-26 15:00:10|26970.35|26970.35|26970.35|26970.35|26970.35|26970.35|26970.35|26970.35|0
1650985220000|2022-04-26 15:00:20|26959.28|26959.28|26956.15|26956.15|26959.28|26959.28|26956.15|26956.15|0
1650985250000|2022-04-26 15:00:50|26950.61|26950.61|26944.14|26944.14|26950.61|26950.61|26944.14|26944.14|0
1650985260000|2022-04-26 15:01:00|26933.07|26933.07|26941.01|26941.01|26941.01|26941.01|26929.94|26929.94|0
1650985270000|2022-04-26 15:01:10|26935.47|26935.47|26918.87|26918.87|26935.47|26935.47|26918.87|26918.87|0
1650985290000|2022-04-26 15:01:30|26924.4|26924.4|26918.87|26918.87|26924.4|26924.4|26918.87|26918.87|0
1650985300000|2022-04-26 15:01:40|26912.4|26912.4|26912.4|26912.4|26912.4|26912.4|26912.4|26912.4|0
1650985310000|2022-04-26 15:01:50|26923.47|26923.47|26923.47|26923.47|26923.47|26923.47|26923.47|26923.47|0
1650985340000|2022-04-26 15:02:20|26912.4|26912.4|26912.4|26912.4|26912.4|26912.4|26912.4|26912.4|0
1650985350000|2022-04-26 15:02:30|26906.87|26906.87|26900.59|26900.59|26906.87|26906.87|26895.06|26895.06|0
1650985360000|2022-04-26 15:02:40|26895.06|26895.06|26899.66|26899.66|26906.13|26906.13|26889.52|26889.52|0
1650985370000|2022-04-26 15:02:50|26905.19|26905.19|26899.66|26899.66|26905.19|26905.19|26899.66|26899.66|0
1650985390000|2022-04-26 15:03:10|26888.59|26888.59|26900.4|26900.4|26905.94|26905.94|26888.59|26888.59|0
1650985400000|2022-04-26 15:03:20|26894.87|26894.87|26894.87|26894.87|26894.87|26894.87|26894.87|26894.87|0
1650985410000|2022-04-26 15:03:30|26905.94|26905.94|26905.94|26905.94|26905.94|26905.94|26905.94|26905.94|0
1650985420000|2022-04-26 15:03:40|26894.87|26894.87|26889.33|26889.33|26894.87|26894.87|26883.8|26883.8|0
1650985430000|2022-04-26 15:03:50|26895.8|26895.8|26906.87|26906.87|26906.87|26906.87|26895.8|26895.8|0
1650985450000|2022-04-26 15:04:10|26900.59|26900.59|26874.38|26874.38|26900.59|26900.59|26874.38|26874.38|0
1650985460000|2022-04-26 15:04:20|26877.52|26877.52|26874.38|26874.38|26877.52|26877.52|26874.38|26874.38|0
1650985470000|2022-04-26 15:04:30|26868.85|26868.85|26868.85|26868.85|26868.85|26868.85|26868.85|26868.85|0
1650985500000|2022-04-26 15:05:00|26860.18|26860.18|26870.33|26870.33|26870.33|26870.33|26854.64|26854.64|0
1650985510000|2022-04-26 15:05:10|26864.79|26864.79|26864.79|26864.79|26864.79|26864.79|26864.79|26864.79|0
1650985520000|2022-04-26 15:05:20|26870.33|26870.33|26864.79|26864.79|26875.86|26875.86|26864.79|26864.79|0
1650985530000|2022-04-26 15:05:30|26875.86|26875.86|26850.93|26850.93|26875.86|26875.86|26850.93|26850.93|0
1650985550000|2022-04-26 15:05:50|26857.4|26857.4|26868.47|26868.47|26868.47|26868.47|26857.4|26857.4|0
1650985560000|2022-04-26 15:06:00|26874|26874|26868.47|26868.47|26874|26874|26868.47|26868.47|0
1650985570000|2022-04-26 15:06:10|26874|26874|26885.07|26885.07|26885.07|26885.07|26874|26874|0
1650985580000|2022-04-26 15:06:20|26879.54|26879.54|26874|26874|26879.54|26879.54|26874|26874|0
1650985600000|2022-04-26 15:06:40|26880.47|26880.47|26880.47|26880.47|26880.47|26880.47|26880.47|26880.47|0
1650985610000|2022-04-26 15:06:50|26883.61|26883.61|26886.74|26886.74|26886.74|26886.74|26883.61|26883.61|0
1650985620000|2022-04-26 15:07:00|26880.28|26880.28|26880.28|26880.28|26886.55|26886.55|26880.28|26880.28|0
1650985630000|2022-04-26 15:07:10|26877.14|26877.14|26877.14|26877.14|26877.14|26877.14|26871.6|26871.6|0
1650985640000|2022-04-26 15:07:20|26874|26874|26877.14|26877.14|26882.67|26882.67|26874|26874|0
1650985650000|2022-04-26 15:07:30|26874|26874|26874|26874|26874|26874|26874|26874|0
1650985660000|2022-04-26 15:07:40|26868.47|26868.47|26862.93|26862.93|26868.47|26868.47|26862.93|26862.93|0
1650985670000|2022-04-26 15:07:50|26868.47|26868.47|26857.4|26857.4|26868.47|26868.47|26857.4|26857.4|0
1650985680000|2022-04-26 15:08:00|26851.86|26851.86|26857.4|26857.4|26868.47|26868.47|26851.86|26851.86|0
1650985690000|2022-04-26 15:08:10|26850.93|26850.93|26844.46|26844.46|26850.93|26850.93|26844.46|26844.46|0
1650985700000|2022-04-26 15:08:20|26847.6|26847.6|26854.07|26854.07|26854.07|26854.07|26847.6|26847.6|0
1650985730000|2022-04-26 15:08:50|26848.53|26848.53|26848.53|26848.53|26848.53|26848.53|26848.53|26848.53|0
1650985770000|2022-04-26 15:09:30|26843|26843|26848.53|26848.53|26848.53|26848.53|26843|26843|0
1650985780000|2022-04-26 15:09:40|26855|26855|26855|26855|26855|26855|26855|26855|0
1650985790000|2022-04-26 15:09:50|26866.07|26866.07|26877.14|26877.14|26877.14|26877.14|26866.07|26866.07|0
1650985810000|2022-04-26 15:10:10|26882.67|26882.67|26877.14|26877.14|26882.67|26882.67|26877.14|26877.14|0
1650985820000|2022-04-26 15:10:20|26893.74|26893.74|26911.28|26911.28|26911.28|26911.28|26893.74|26893.74|0
1650985830000|2022-04-26 15:10:30|26900.21|26900.21|26906.68|26906.68|26906.68|26906.68|26900.21|26900.21|0
1650985840000|2022-04-26 15:10:40|26901.14|26901.14|26901.14|26901.14|26901.14|26901.14|26901.14|26901.14|0
1650985850000|2022-04-26 15:10:50|26895.61|26895.61|26892.47|26892.47|26895.61|26895.61|26892.47|26892.47|0
1650985860000|2022-04-26 15:11:00|26881.4|26881.4|26881.4|26881.4|26881.4|26881.4|26881.4|26881.4|0
1650985870000|2022-04-26 15:11:10|26870.33|26870.33|26864.05|26864.05|26870.33|26870.33|26864.05|26864.05|0
1650985880000|2022-04-26 15:11:20|26857.59|26857.59|26857.59|26857.59|26857.59|26857.59|26857.59|26857.59|0
1650985900000|2022-04-26 15:11:40|26844.66|26844.66|26851.12|26851.12|26851.12|26851.12|26844.66|26844.66|0
1650985920000|2022-04-26 15:12:00|26857.59|26857.59|26860.73|26860.73|26860.73|26860.73|26857.59|26857.59|0
1650985930000|2022-04-26 15:12:10|26866.26|26866.26|26866.26|26866.26|26866.26|26866.26|26866.26|26866.26|0
1650985940000|2022-04-26 15:12:20|26859.79|26859.79|26859.79|26859.79|26859.79|26859.79|26859.79|26859.79|0
1650985970000|2022-04-26 15:12:50|26856.66|26856.66|26862.93|26862.93|26862.93|26862.93|26856.66|26856.66|0
1650985980000|2022-04-26 15:13:00|26856.47|26856.47|26834.33|26834.33|26856.47|26856.47|26834.33|26834.33|0
1650985990000|2022-04-26 15:13:10|26840.79|26840.79|26840.79|26840.79|26840.79|26840.79|26840.79|26840.79|0
1650986000000|2022-04-26 15:13:20|26829.72|26829.72|26829.72|26829.72|26829.72|26829.72|26829.72|26829.72|0
1650986010000|2022-04-26 15:13:30|26835.26|26835.26|26829.72|26829.72|26835.26|26835.26|26829.72|26829.72|0
1650986030000|2022-04-26 15:13:50|26835.26|26835.26|26840.79|26840.79|26840.79|26840.79|26835.26|26835.26|0
1650986040000|2022-04-26 15:14:00|26843.93|26843.93|26855|26855|26855|26855|26843.93|26843.93|0
1650986050000|2022-04-26 15:14:10|26849.47|26849.47|26849.47|26849.47|26849.47|26849.47|26849.47|26849.47|0
1650986080000|2022-04-26 15:14:40|26843.93|26843.93|26843.93|26843.93|26843.93|26843.93|26843.93|26843.93|0
1650986090000|2022-04-26 15:14:50|26849.47|26849.47|26849.47|26849.47|26849.47|26849.47|26849.47|26849.47|0
1650986100000|2022-04-26 15:15:00|26836.53|26836.53|26825.46|26825.46|26836.53|26836.53|26825.46|26825.46|0
1650986110000|2022-04-26 15:15:10|26819.93|26819.93|26825.46|26825.46|26836.53|26836.53|26819.93|26819.93|0
1650986120000|2022-04-26 15:15:20|26822.33|26822.33|26822.33|26822.33|26825.46|26825.46|26822.33|26822.33|0
1650986130000|2022-04-26 15:15:30|26815.86|26815.86|26799.26|26799.26|26815.86|26815.86|26799.26|26799.26|0
1650986140000|2022-04-26 15:15:40|26804.79|26804.79|26799.26|26799.26|26804.79|26804.79|26799.26|26799.26|0
1650986150000|2022-04-26 15:15:50|26804.79|26804.79|26804.79|26804.79|26804.79|26804.79|26804.79|26804.79|0
1650986160000|2022-04-26 15:16:00|26801.65|26801.65|26800.72|26800.72|26807.93|26807.93|26795.19|26795.19|0
1650986170000|2022-04-26 15:16:10|26789.65|26789.65|26795.19|26795.19|26795.19|26795.19|26784.12|26784.12|0
1650986180000|2022-04-26 15:16:20|26789.65|26789.65|26802.58|26802.58|26802.58|26802.58|26789.65|26789.65|0
1650986190000|2022-04-26 15:16:30|26805.72|26805.72|26816.79|26816.79|26816.79|26816.79|26805.72|26805.72|0
1650986200000|2022-04-26 15:16:40|26811.26|26811.26|26811.26|26811.26|26811.26|26811.26|26811.26|26811.26|0
1650986220000|2022-04-26 15:17:00|26808.12|26808.12|26819.19|26819.19|26819.19|26819.19|26808.12|26808.12|0
1650986230000|2022-04-26 15:17:10|26824.72|26824.72|26824.72|26824.72|26824.72|26824.72|26824.72|26824.72|0
1650986240000|2022-04-26 15:17:20|26827.86|26827.86|26822.33|26822.33|26827.86|26827.86|26822.33|26822.33|0
1650986250000|2022-04-26 15:17:30|26827.86|26827.86|26827.86|26827.86|26827.86|26827.86|26827.86|26827.86|0
1650986260000|2022-04-26 15:17:40|26824.72|26824.72|26824.72|26824.72|26824.72|26824.72|26824.72|26824.72|0
1650986280000|2022-04-26 15:18:00|26827.86|26827.86|26834.33|26834.33|26834.33|26834.33|26827.86|26827.86|0
1650986300000|2022-04-26 15:18:20|26850.93|26850.93|26867.54|26867.54|26867.54|26867.54|26850.93|26850.93|0
1650986310000|2022-04-26 15:18:30|26878.6|26878.6|26878.6|26878.6|26884.14|26884.14|26867.54|26867.54|0
1650986320000|2022-04-26 15:18:40|26862|26862|26862|26862|26862|26862|26862|26862|0
1650986350000|2022-04-26 15:19:10|26873.07|26873.07|26855.72|26855.72|26873.07|26873.07|26855.72|26855.72|0
1650986360000|2022-04-26 15:19:20|26850.19|26850.19|26850.19|26850.19|26850.19|26850.19|26850.19|26850.19|0
1650986380000|2022-04-26 15:19:40|26844.66|26844.66|26844.66|26844.66|26844.66|26844.66|26844.66|26844.66|0
1650986390000|2022-04-26 15:19:50|26831.72|26831.72|26831.72|26831.72|26831.72|26831.72|26825.26|26825.26|0
1650986400000|2022-04-26 15:20:00|26842.79|26842.79|26845.93|26845.93|26845.93|26845.93|26842.79|26842.79|0
1650986410000|2022-04-26 15:20:10|26852.4|26852.4|26845.93|26845.93|26858.86|26858.86|26845.93|26845.93|0
1650986420000|2022-04-26 15:20:20|26842.79|26842.79|26842.79|26842.79|26842.79|26842.79|26842.79|26842.79|0
1650986430000|2022-04-26 15:20:30|26837.26|26837.26|26850.19|26850.19|26850.19|26850.19|26837.26|26837.26|0
1650986460000|2022-04-26 15:21:00|26844.66|26844.66|26844.66|26844.66|26844.66|26844.66|26844.66|26844.66|0
1650986470000|2022-04-26 15:21:10|26833.59|26833.59|26833.59|26833.59|26833.59|26833.59|26833.59|26833.59|0
1650986480000|2022-04-26 15:21:20|26828.05|26828.05|26833.59|26833.59|26833.59|26833.59|26828.05|26828.05|0
1650986490000|2022-04-26 15:21:30|26844.66|26844.66|26844.66|26844.66|26844.66|26844.66|26844.66|26844.66|0
1650986500000|2022-04-26 15:21:40|26828.05|26828.05|26828.05|26828.05|26828.05|26828.05|26828.05|26828.05|0
1650986510000|2022-04-26 15:21:50|26839.12|26839.12|26844.66|26844.66|26844.66|26844.66|26839.12|26839.12|0
1650986520000|2022-04-26 15:22:00|26838.19|26838.19|26838.19|26838.19|26838.19|26838.19|26838.19|26838.19|0
1650986530000|2022-04-26 15:22:10|26821.59|26821.59|26830.26|26830.26|26832.65|26832.65|26821.59|26821.59|0
1650986540000|2022-04-26 15:22:20|26824.72|26824.72|26824.72|26824.72|26824.72|26824.72|26824.72|26824.72|0
1650986560000|2022-04-26 15:22:40|26830.26|26830.26|26830.26|26830.26|26830.26|26830.26|26830.26|26830.26|0
1650986570000|2022-04-26 15:22:50|26824.72|26824.72|26819.19|26819.19|26824.72|26824.72|26819.19|26819.19|0
1650986590000|2022-04-26 15:23:10|26835.79|26835.79|26830.26|26830.26|26835.79|26835.79|26830.26|26830.26|0
1650986600000|2022-04-26 15:23:20|26836.72|26836.72|26831.19|26831.19|26836.72|26836.72|26831.19|26831.19|0
1650986610000|2022-04-26 15:23:30|26836.72|26836.72|26836.72|26836.72|26836.72|26836.72|26836.72|26836.72|0
1650986620000|2022-04-26 15:23:40|26847.79|26847.79|26829.33|26829.33|26847.79|26847.79|26829.33|26829.33|0
1650986640000|2022-04-26 15:24:00|26826.19|26826.19|26826.19|26826.19|26826.19|26826.19|26826.19|26826.19|0
1650986650000|2022-04-26 15:24:10|26831.72|26831.72|26831.72|26831.72|26831.72|26831.72|26831.72|26831.72|0
1650986660000|2022-04-26 15:24:20|26826.19|26826.19|26826.19|26826.19|26826.19|26826.19|26826.19|26826.19|0
1650986680000|2022-04-26 15:24:40|26816.78|26816.78|26816.78|26816.78|26816.78|26816.78|26816.78|26816.78|0
1650986690000|2022-04-26 15:24:50|26819.91|26819.91|26819.91|26819.91|26819.91|26819.91|26819.91|26819.91|0
1650986760000|2022-04-26 15:26:00|26825.45|26825.45|26825.45|26825.45|26825.45|26825.45|26825.45|26825.45|0
1650986770000|2022-04-26 15:26:10|26831.91|26831.91|26819.91|26819.91|26831.91|26831.91|26813.45|26813.45|0
1650986780000|2022-04-26 15:26:20|26830.98|26830.98|26830.98|26830.98|26842.05|26842.05|26830.98|26830.98|0
1650986790000|2022-04-26 15:26:30|26842.05|26842.05|26830.98|26830.98|26842.05|26842.05|26824.52|26824.52|0
1650986810000|2022-04-26 15:26:50|26836.52|26836.52|26836.52|26836.52|26836.52|26836.52|26836.52|26836.52|0
1650986820000|2022-04-26 15:27:00|26825.45|26825.45|26818.98|26818.98|26825.45|26825.45|26818.98|26818.98|0
1650986840000|2022-04-26 15:27:20|26824.52|26824.52|26824.52|26824.52|26824.52|26824.52|26824.52|26824.52|0
1650986850000|2022-04-26 15:27:30|26818.98|26818.98|26818.98|26818.98|26818.98|26818.98|26818.98|26818.98|0
1650986860000|2022-04-26 15:27:40|26824.52|26824.52|26824.52|26824.52|26824.52|26824.52|26824.52|26824.52|0
1650986870000|2022-04-26 15:27:50|26830.05|26830.05|26830.05|26830.05|26830.05|26830.05|26830.05|26830.05|0
1650986880000|2022-04-26 15:28:00|26826.91|26826.91|26815.84|26815.84|26826.91|26826.91|26815.84|26815.84|0
1650986890000|2022-04-26 15:28:10|26809.38|26809.38|26815.84|26815.84|26815.84|26815.84|26809.38|26809.38|0
1650986900000|2022-04-26 15:28:20|26809.38|26809.38|26814.91|26814.91|26814.91|26814.91|26798.31|26798.31|0
1650986910000|2022-04-26 15:28:30|26798.31|26798.31|26798.31|26798.31|26798.31|26798.31|26798.31|26798.31|0
1650986920000|2022-04-26 15:28:40|26803.84|26803.84|26803.84|26803.84|26803.84|26803.84|26803.84|26803.84|0
1650986940000|2022-04-26 15:29:00|26809.38|26809.38|26818.05|26818.05|26818.05|26818.05|26809.38|26809.38|0
1650986960000|2022-04-26 15:29:20|26812.52|26812.52|26812.52|26812.52|26812.52|26812.52|26812.52|26812.52|0
1650986970000|2022-04-26 15:29:30|26806.98|26806.98|26803.84|26803.84|26806.98|26806.98|26803.84|26803.84|0
1650986990000|2022-04-26 15:29:50|26810.12|26810.12|26791.65|26791.65|26810.12|26810.12|26786.12|26786.12|0
1651043700000|2022-04-27 07:15:00|26611.73|26611.73|26611.73|26611.73|26611.73|26611.73|26611.73|26611.73|0
1651043710000|2022-04-27 07:15:10|26614.87|26614.87|26629.81|26629.81|26629.81|26629.81|26614.87|26614.87|0
1651043730000|2022-04-27 07:15:30|26613.21|26613.21|26613.21|26613.21|26613.21|26613.21|26613.21|26613.21|0
1651043750000|2022-04-27 07:15:50|26629.81|26629.81|26640.88|26640.88|26640.88|26640.88|26629.81|26629.81|0
1651043760000|2022-04-27 07:16:00|26611.79|26611.79|26611.79|26611.79|26611.79|26611.79|26611.79|26611.79|0
1651043780000|2022-04-27 07:16:20|26600.72|26600.72|26595.18|26595.18|26600.72|26600.72|26595.18|26595.18|0
1651043800000|2022-04-27 07:16:40|26606.25|26606.25|26606.25|26606.25|26606.25|26606.25|26606.25|26606.25|0
1651043810000|2022-04-27 07:16:50|26617.32|26617.32|26617.32|26617.32|26617.32|26617.32|26617.32|26617.32|0
1651043860000|2022-04-27 07:17:40|26595.18|26595.18|26595.18|26595.18|26595.18|26595.18|26595.18|26595.18|0
1651043880000|2022-04-27 07:18:00|26606.25|26606.25|26629.23|26629.23|26629.23|26629.23|26606.25|26606.25|0
1651043890000|2022-04-27 07:18:10|26634.76|26634.76|26634.76|26634.76|26634.76|26634.76|26634.76|26634.76|0
1651043940000|2022-04-27 07:19:00|26645.83|26645.83|26645.83|26645.83|26645.83|26645.83|26645.83|26645.83|0
1651043960000|2022-04-27 07:19:20|26640.3|26640.3|26640.3|26640.3|26640.3|26640.3|26640.3|26640.3|0
1651043970000|2022-04-27 07:19:30|26623.69|26623.69|26624.43|26624.43|26626.83|26626.83|26621.29|26621.29|0
1651043990000|2022-04-27 07:19:50|26636.98|26636.98|26636.98|26636.98|26636.98|26636.98|26636.98|26636.98|0
1651044010000|2022-04-27 07:20:10|26620.38|26620.38|26625.91|26625.91|26625.91|26625.91|26620.38|26620.38|0
1651044040000|2022-04-27 07:20:40|26609.31|26609.31|26609.31|26609.31|26609.31|26609.31|26609.31|26609.31|0
1651044050000|2022-04-27 07:20:50|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|0
1651044060000|2022-04-27 07:21:00|26609.31|26609.31|26609.31|26609.31|26609.31|26609.31|26609.31|26609.31|0
1651044100000|2022-04-27 07:21:40|26625.91|26625.91|26625.91|26625.91|26625.91|26625.91|26625.91|26625.91|0
1651044110000|2022-04-27 07:21:50|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|0
1651044140000|2022-04-27 07:22:20|26587.17|26587.17|26598.24|26598.24|26598.24|26598.24|26587.17|26587.17|0
1651044150000|2022-04-27 07:22:30|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|0
1651044160000|2022-04-27 07:22:40|26598.24|26598.24|26598.24|26598.24|26598.24|26598.24|26598.24|26598.24|0
1651044180000|2022-04-27 07:23:00|26592.71|26592.71|26620.38|26620.38|26620.38|26620.38|26592.71|26592.71|0
1651044190000|2022-04-27 07:23:10|26614.84|26614.84|26631.45|26631.45|26653.59|26653.59|26614.84|26614.84|0
1651044200000|2022-04-27 07:23:20|26653.59|26653.59|26690.52|26690.52|26692.38|26692.38|26642.52|26642.52|0
1651044210000|2022-04-27 07:23:30|26696.06|26696.06|26672.05|26672.05|26712.66|26712.66|26672.05|26672.05|0
1651044220000|2022-04-27 07:23:40|26677.59|26677.59|26674.36|26674.36|26677.59|26677.59|26668.82|26668.82|0
1651044240000|2022-04-27 07:24:00|26668.82|26668.82|26678.52|26678.52|26678.52|26678.52|26668.82|26668.82|0
1651044250000|2022-04-27 07:24:10|26684.06|26684.06|26690.52|26690.52|26690.52|26690.52|26684.06|26684.06|0
1651044260000|2022-04-27 07:24:20|26696.06|26696.06|26696.06|26696.06|26696.06|26696.06|26696.06|26696.06|0
1651044280000|2022-04-27 07:24:40|26690.52|26690.52|26679.45|26679.45|26690.52|26690.52|26679.45|26679.45|0
1651044290000|2022-04-27 07:24:50|26666.9|26666.9|26661.37|26661.37|26666.9|26666.9|26661.37|26661.37|0
1651044300000|2022-04-27 07:25:00|26655.83|26655.83|26655.83|26655.83|26655.83|26655.83|26655.83|26655.83|0
1651044310000|2022-04-27 07:25:10|26666.9|26666.9|26666.9|26666.9|26666.9|26666.9|26666.9|26666.9|0
1651044320000|2022-04-27 07:25:20|26661.37|26661.37|26661.37|26661.37|26661.37|26661.37|26661.37|26661.37|0
1651044330000|2022-04-27 07:25:30|26655.83|26655.83|26655.83|26655.83|26655.83|26655.83|26650.3|26650.3|0
1651044340000|2022-04-27 07:25:40|26650.3|26650.3|26629.62|26629.62|26650.3|26650.3|26629.62|26629.62|0
1651044350000|2022-04-27 07:25:50|26623.16|26623.16|26619.92|26619.92|26623.16|26623.16|26619.92|26619.92|0
1651044400000|2022-04-27 07:26:40|26603.32|26603.32|26603.32|26603.32|26603.32|26603.32|26603.32|26603.32|0
1651044410000|2022-04-27 07:26:50|26592.25|26592.25|26592.25|26592.25|26592.25|26592.25|26592.25|26592.25|0
1651044420000|2022-04-27 07:27:00|26585.98|26585.98|26585.98|26585.98|26585.98|26585.98|26585.98|26585.98|0
1651044430000|2022-04-27 07:27:10|26582.74|26582.74|26573.04|26573.04|26582.74|26582.74|26573.04|26573.04|0
1651044440000|2022-04-27 07:27:20|26592.44|26592.44|26592.44|26592.44|26592.44|26592.44|26592.44|26592.44|0
1651044480000|2022-04-27 07:28:00|26586.17|26586.17|26569.56|26569.56|26586.17|26586.17|26569.56|26569.56|0
1651044490000|2022-04-27 07:28:10|26575.1|26575.1|26575.1|26575.1|26575.1|26575.1|26575.1|26575.1|0
1651044500000|2022-04-27 07:28:20|26562.16|26562.16|26562.16|26562.16|26562.16|26562.16|26562.16|26562.16|0
1651044510000|2022-04-27 07:28:30|26545.56|26545.56|26545.56|26545.56|26545.56|26545.56|26545.56|26545.56|0
1651044530000|2022-04-27 07:28:50|26533.01|26533.01|26533.01|26533.01|26533.01|26533.01|26533.01|26533.01|0
1651044550000|2022-04-27 07:29:10|26523.31|26523.31|26534.38|26534.38|26534.38|26534.38|26523.31|26523.31|0
1651044560000|2022-04-27 07:29:20|26539.91|26539.91|26534.38|26534.38|26539.91|26539.91|26534.38|26534.38|0
1651044580000|2022-04-27 07:29:40|26528.1|26528.1|26528.1|26528.1|26528.1|26528.1|26528.1|26528.1|0
1651044590000|2022-04-27 07:29:50|26553.97|26553.97|26553.97|26553.97|26553.97|26553.97|26553.97|26553.97|0
1651044600000|2022-04-27 07:30:00|26531.83|26531.83|26537.36|26537.36|26537.36|26537.36|26531.83|26531.83|0
1651044610000|2022-04-27 07:30:10|26508.27|26508.27|26501.8|26501.8|26508.27|26508.27|26501.8|26501.8|0
1651044630000|2022-04-27 07:30:30|26512.87|26512.87|26512.87|26512.87|26512.87|26512.87|26512.87|26512.87|0
1651044650000|2022-04-27 07:30:50|26523.94|26523.94|26523.94|26523.94|26523.94|26523.94|26523.94|26523.94|0
1651044660000|2022-04-27 07:31:00|26518.4|26518.4|26518.4|26518.4|26518.4|26518.4|26518.4|26518.4|0
1651044690000|2022-04-27 07:31:30|26507.33|26507.33|26507.33|26507.33|26507.33|26507.33|26507.33|26507.33|0
1651044740000|2022-04-27 07:32:20|26496.27|26496.27|26496.27|26496.27|26496.27|26496.27|26496.27|26496.27|0
1651044770000|2022-04-27 07:32:50|26490.73|26490.73|26501.8|26501.8|26501.8|26501.8|26490.73|26490.73|0
1651044780000|2022-04-27 07:33:00|26504.94|26504.94|26504.94|26504.94|26504.94|26504.94|26504.94|26504.94|0
1651044810000|2022-04-27 07:33:30|26498.66|26498.66|26495.52|26495.52|26498.66|26498.66|26482.97|26482.97|0
1651044830000|2022-04-27 07:33:50|26501.06|26501.06|26501.06|26501.06|26501.06|26501.06|26501.06|26501.06|0
1651044850000|2022-04-27 07:34:10|26491.65|26491.65|26491.65|26491.65|26491.65|26491.65|26491.65|26491.65|0
1651044870000|2022-04-27 07:34:30|26497.18|26497.18|26500.32|26500.32|26503.46|26503.46|26497.18|26497.18|0
1651044880000|2022-04-27 07:34:40|26506.59|26506.59|26506.59|26506.59|26506.59|26506.59|26506.59|26506.59|0
1651044910000|2022-04-27 07:35:10|26509.73|26509.73|26520.8|26520.8|26520.8|26520.8|26509.73|26509.73|0
1651044920000|2022-04-27 07:35:20|26515.27|26515.27|26515.27|26515.27|26526.34|26526.34|26515.27|26515.27|0
1651044930000|2022-04-27 07:35:30|26526.34|26526.34|26532.36|26532.36|26548.97|26548.97|26526.34|26526.34|0
1651044950000|2022-04-27 07:35:50|26543.43|26543.43|26543.43|26543.43|26543.43|26543.43|26543.43|26543.43|0
1651044970000|2022-04-27 07:36:10|26546.67|26546.67|26562.83|26562.83|26562.83|26562.83|26546.67|26546.67|0
1651044980000|2022-04-27 07:36:20|26569.3|26569.3|26589.78|26589.78|26589.78|26589.78|26569.3|26569.3|0
1651044990000|2022-04-27 07:36:30|26583.31|26583.31|26583.31|26583.31|26583.31|26583.31|26583.31|26583.31|0
1651045010000|2022-04-27 07:36:50|26572.25|26572.25|26572.25|26572.25|26572.25|26572.25|26572.25|26572.25|0
1651045040000|2022-04-27 07:37:20|26583.31|26583.31|26583.31|26583.31|26583.31|26583.31|26583.31|26583.31|0
1651045080000|2022-04-27 07:38:00|26567.15|26567.15|26567.15|26567.15|26567.15|26567.15|26567.15|26567.15|0
1651045090000|2022-04-27 07:38:10|26573.62|26573.62|26576.75|26576.75|26576.75|26576.75|26573.62|26573.62|0
1651045100000|2022-04-27 07:38:20|26587.82|26587.82|26580.81|26580.81|26587.82|26587.82|26575.27|26575.27|0
1651045130000|2022-04-27 07:38:50|26591.88|26591.88|26591.88|26591.88|26591.88|26591.88|26591.88|26591.88|0
1651045170000|2022-04-27 07:39:30|26598.15|26598.15|26598.15|26598.15|26598.15|26598.15|26598.15|26598.15|0
1651045180000|2022-04-27 07:39:40|26614.76|26614.76|26611.62|26611.62|26614.76|26614.76|26611.62|26611.62|0
1651045200000|2022-04-27 07:40:00|26622.69|26622.69|26622.69|26622.69|26622.69|26622.69|26622.69|26622.69|0
1651045270000|2022-04-27 07:41:10|26638.85|26638.85|26638.85|26638.85|26638.85|26638.85|26638.85|26638.85|0
1651045310000|2022-04-27 07:41:50|26633.32|26633.32|26639.78|26639.78|26639.78|26639.78|26633.32|26633.32|0
1651045320000|2022-04-27 07:42:00|26633.32|26633.32|26626.85|26626.85|26633.32|26633.32|26626.85|26626.85|0
1651045330000|2022-04-27 07:42:10|26632.39|26632.39|26644.39|26644.39|26644.39|26644.39|26632.39|26632.39|0
1651045350000|2022-04-27 07:42:30|26655.46|26655.46|26655.46|26655.46|26655.46|26655.46|26655.46|26655.46|0
1651045360000|2022-04-27 07:42:40|26656.39|26656.39|26656.39|26656.39|26656.39|26656.39|26656.39|26656.39|0
1651045390000|2022-04-27 07:43:10|26649.92|26649.92|26649.92|26649.92|26649.92|26649.92|26649.92|26649.92|0
1651045400000|2022-04-27 07:43:20|26643.46|26643.46|26649.92|26649.92|26649.92|26649.92|26643.46|26643.46|0
1651045420000|2022-04-27 07:43:40|26644.39|26644.39|26644.39|26644.39|26644.39|26644.39|26644.39|26644.39|0
1651045450000|2022-04-27 07:44:10|26649.92|26649.92|26649.92|26649.92|26649.92|26649.92|26649.92|26649.92|0
1651045490000|2022-04-27 07:44:50|26618.37|26618.37|26618.37|26618.37|26618.37|26618.37|26618.37|26618.37|0
1651045500000|2022-04-27 07:45:00|26624.65|26624.65|26627.78|26627.78|26627.78|26627.78|26624.65|26624.65|0
1651045510000|2022-04-27 07:45:10|26622.25|26622.25|26622.25|26622.25|26622.25|26622.25|26622.25|26622.25|0
1651045520000|2022-04-27 07:45:20|26609.32|26609.32|26609.32|26609.32|26609.32|26609.32|26609.32|26609.32|0
1651045530000|2022-04-27 07:45:30|26622.25|26622.25|26622.25|26622.25|26622.25|26622.25|26622.25|26622.25|0
1651045560000|2022-04-27 07:46:00|26628.71|26628.71|26628.71|26628.71|26628.71|26628.71|26628.71|26628.71|0
1651045590000|2022-04-27 07:46:30|26617.65|26617.65|26612.11|26612.11|26617.65|26617.65|26612.11|26612.11|0
1651045610000|2022-04-27 07:46:50|26617.65|26617.65|26617.65|26617.65|26617.65|26617.65|26617.65|26617.65|0
1651045620000|2022-04-27 07:47:00|26625.04|26625.04|26625.04|26625.04|26625.04|26625.04|26625.04|26625.04|0
1651045630000|2022-04-27 07:47:10|26619.51|26619.51|26622.65|26622.65|26622.65|26622.65|26619.51|26619.51|0
1651045640000|2022-04-27 07:47:20|26648.51|26648.51|26648.51|26648.51|26648.51|26648.51|26648.51|26648.51|0
1651045650000|2022-04-27 07:47:30|26629.11|26629.11|26645.18|26645.18|26645.18|26645.18|26629.11|26629.11|0
1651045660000|2022-04-27 07:47:40|26658.11|26658.11|26658.11|26658.11|26658.11|26658.11|26658.11|26658.11|0
1651045680000|2022-04-27 07:48:00|26652.58|26652.58|26665.51|26665.51|26665.51|26665.51|26652.58|26652.58|0
1651045690000|2022-04-27 07:48:10|26659.98|26659.98|26659.98|26659.98|26659.98|26659.98|26659.98|26659.98|0
1651045710000|2022-04-27 07:48:30|26665.51|26665.51|26665.51|26665.51|26665.51|26665.51|26659.98|26659.98|0
1651045720000|2022-04-27 07:48:40|26654.44|26654.44|26654.44|26654.44|26654.44|26654.44|26648.91|26648.91|0
1651045750000|2022-04-27 07:49:10|26660.91|26660.91|26660.91|26660.91|26660.91|26660.91|26660.91|26660.91|0
1651045780000|2022-04-27 07:49:40|26649.84|26649.84|26671.98|26671.98|26671.98|26671.98|26649.84|26649.84|0
1651045800000|2022-04-27 07:50:00|26691.38|26691.38|26691.38|26691.38|26691.38|26691.38|26691.38|26691.38|0
1651045810000|2022-04-27 07:50:10|26697.84|26697.84|26704.31|26704.31|26704.31|26704.31|26697.84|26697.84|0
1651045820000|2022-04-27 07:50:20|26737.52|26737.52|26737.52|26737.52|26737.52|26737.52|26737.52|26737.52|0
1651045840000|2022-04-27 07:50:40|26759.66|26759.66|26759.66|26759.66|26759.66|26759.66|26759.66|26759.66|0
1651045850000|2022-04-27 07:50:50|26785.52|26785.52|26777.59|26777.59|26794.19|26794.19|26777.59|26777.59|0
1651045870000|2022-04-27 07:51:10|26783.13|26783.13|26783.13|26783.13|26783.13|26783.13|26783.13|26783.13|0
1651045880000|2022-04-27 07:51:20|26776.66|26776.66|26789.59|26789.59|26789.59|26789.59|26776.66|26776.66|0
1651045890000|2022-04-27 07:51:30|26770.19|26770.19|26767.06|26767.06|26770.19|26770.19|26763.92|26763.92|0
1651045900000|2022-04-27 07:51:40|26772.59|26772.59|26785.52|26785.52|26785.52|26785.52|26772.59|26772.59|0
1651045920000|2022-04-27 07:52:00|26788.66|26788.66|26788.66|26788.66|26788.66|26788.66|26788.66|26788.66|0
1651045930000|2022-04-27 07:52:10|26794.19|26794.19|26794.19|26794.19|26794.19|26794.19|26794.19|26794.19|0
1651045980000|2022-04-27 07:53:00|26799.73|26799.73|26799.73|26799.73|26799.73|26799.73|26799.73|26799.73|0
1651046000000|2022-04-27 07:53:20|26802.87|26802.87|26806|26806|26806|26806|26802.87|26802.87|0
1651046010000|2022-04-27 07:53:30|26825.4|26825.4|26830.94|26830.94|26830.94|26830.94|26825.4|26825.4|0
1651046020000|2022-04-27 07:53:40|26825.4|26825.4|26825.4|26825.4|26825.4|26825.4|26825.4|26825.4|0
1651046050000|2022-04-27 07:54:10|26836.47|26836.47|26836.47|26836.47|26836.47|26836.47|26836.47|26836.47|0
1651046060000|2022-04-27 07:54:20|26842.94|26842.94|26842.94|26842.94|26842.94|26842.94|26842.94|26842.94|0
1651046080000|2022-04-27 07:54:40|26865.08|26865.08|26865.08|26865.08|26865.08|26865.08|26865.08|26865.08|0
1651046100000|2022-04-27 07:55:00|26852.15|26852.15|26852.15|26852.15|26852.15|26852.15|26852.15|26852.15|0
1651046120000|2022-04-27 07:55:20|26857.68|26857.68|26880.75|26880.75|26880.75|26880.75|26857.68|26857.68|0
1651046140000|2022-04-27 07:55:40|26875.22|26875.22|26875.22|26875.22|26875.22|26875.22|26875.22|26875.22|0
1651046150000|2022-04-27 07:55:50|26886.29|26886.29|26886.29|26886.29|26886.29|26886.29|26886.29|26886.29|0
1651046170000|2022-04-27 07:56:10|26875.22|26875.22|26880.75|26880.75|26880.75|26880.75|26875.22|26875.22|0
1651046180000|2022-04-27 07:56:20|26887.22|26887.22|26887.22|26887.22|26887.22|26887.22|26887.22|26887.22|0
1651046190000|2022-04-27 07:56:30|26890.35|26890.35|26890.35|26890.35|26890.35|26890.35|26890.35|26890.35|0
1651046210000|2022-04-27 07:56:50|26884.08|26884.08|26895.15|26895.15|26895.15|26895.15|26884.08|26884.08|0
1651046220000|2022-04-27 07:57:00|26898.29|26898.29|26904.75|26904.75|26904.75|26904.75|26898.29|26898.29|0
1651046250000|2022-04-27 07:57:30|26917.69|26917.69|26923.22|26923.22|26923.22|26923.22|26917.69|26917.69|0
1651046270000|2022-04-27 07:57:50|26926.36|26926.36|26926.36|26926.36|26926.36|26926.36|26926.36|26926.36|0
1651046280000|2022-04-27 07:58:00|26942.96|26942.96|26946.29|26946.29|26949.43|26949.43|26942.96|26942.96|0
1651046290000|2022-04-27 07:58:10|26949.43|26949.43|26949.43|26949.43|26949.43|26949.43|26949.43|26949.43|0
1651046300000|2022-04-27 07:58:20|26966.03|26966.03|26982.64|26982.64|26982.64|26982.64|26966.03|26966.03|0
1651046310000|2022-04-27 07:58:30|26999.24|26999.24|27022.31|27022.31|27022.31|27022.31|26999.24|26999.24|0
1651046340000|2022-04-27 07:59:00|27011.24|27011.24|27011.24|27011.24|27011.24|27011.24|27011.24|27011.24|0
1651046360000|2022-04-27 07:59:20|27033.38|27033.38|27038.92|27038.92|27038.92|27038.92|27033.38|27033.38|0
1651046370000|2022-04-27 07:59:30|27035.78|27035.78|27042.24|27042.24|27042.24|27042.24|27035.78|27035.78|0
1651046380000|2022-04-27 07:59:40|27053.31|27053.31|27031.17|27031.17|27053.31|27053.31|27031.17|27031.17|0
1651046400000|2022-04-27 08:00:00|27024.71|27024.71|27027.85|27027.85|27027.85|27027.85|27024.71|27024.71|0
1651046440000|2022-04-27 08:00:40|27033.38|27033.38|27032.64|27032.64|27033.38|27033.38|27021.57|27021.57|0
1651046450000|2022-04-27 08:00:50|27038.17|27038.17|27043.71|27043.71|27046.85|27046.85|27038.17|27038.17|0
1651046460000|2022-04-27 08:01:00|27056.64|27056.64|27056.64|27056.64|27056.64|27056.64|27056.64|27056.64|0
1651046470000|2022-04-27 08:01:10|27073.25|27073.25|27073.25|27073.25|27073.25|27073.25|27073.25|27073.25|0
1651046480000|2022-04-27 08:01:20|27076.38|27076.38|27070.85|27070.85|27076.38|27076.38|27070.85|27070.85|0
1651046490000|2022-04-27 08:01:30|27054.25|27054.25|27055.18|27055.18|27055.18|27055.18|27048.71|27048.71|0
1651046500000|2022-04-27 08:01:40|27049.64|27049.64|27049.64|27049.64|27049.64|27049.64|27049.64|27049.64|0
1651046520000|2022-04-27 08:02:00|27036.71|27036.71|27045.04|27045.04|27056.11|27056.11|27036.71|27036.71|0
1651046540000|2022-04-27 08:02:20|27039.5|27039.5|27039.5|27039.5|27039.5|27039.5|27039.5|27039.5|0
1651046570000|2022-04-27 08:02:50|27033.97|27033.97|27033.97|27033.97|27033.97|27033.97|27033.97|27033.97|0
1651046580000|2022-04-27 08:03:00|27028.43|27028.43|27028.43|27028.43|27028.43|27028.43|27028.43|27028.43|0
1651046610000|2022-04-27 08:03:30|27015.5|27015.5|26993.16|26993.16|27015.5|27015.5|26993.16|26993.16|0
1651046620000|2022-04-27 08:03:40|26986.69|26986.69|26986.69|26986.69|26986.69|26986.69|26986.69|26986.69|0
1651046640000|2022-04-27 08:04:00|26964.55|26964.55|26977.48|26977.48|26977.48|26977.48|26964.55|26964.55|0
1651046670000|2022-04-27 08:04:30|26980.62|26980.62|26980.62|26980.62|26980.62|26980.62|26980.62|26980.62|0
1651046680000|2022-04-27 08:04:40|26975.09|26975.09|26975.09|26975.09|26975.09|26975.09|26975.09|26975.09|0
1651046690000|2022-04-27 08:04:50|26964.02|26964.02|26958.48|26958.48|26964.02|26964.02|26958.48|26958.48|0
1651046700000|2022-04-27 08:05:00|26955.34|26955.34|26955.34|26955.34|26955.34|26955.34|26955.34|26955.34|0
1651046710000|2022-04-27 08:05:10|26948.88|26948.88|26948.88|26948.88|26948.88|26948.88|26948.88|26948.88|0
1651046740000|2022-04-27 08:05:40|26943.34|26943.34|26943.34|26943.34|26943.34|26943.34|26943.34|26943.34|0
1651046750000|2022-04-27 08:05:50|26932.27|26932.27|26928.95|26928.95|26935.41|26935.41|26928.95|26928.95|0
1651046770000|2022-04-27 08:06:10|26935.41|26935.41|26935.41|26935.41|26935.41|26935.41|26935.41|26935.41|0
1651046780000|2022-04-27 08:06:20|26946.48|26946.48|26946.48|26946.48|26946.48|26946.48|26946.48|26946.48|0
1651046790000|2022-04-27 08:06:30|26952.02|26952.02|26957.55|26957.55|26957.55|26957.55|26952.02|26952.02|0
1651046800000|2022-04-27 08:06:40|26960.69|26960.69|26960.69|26960.69|26966.22|26966.22|26960.69|26960.69|0
1651046840000|2022-04-27 08:07:20|26966.22|26966.22|26966.22|26966.22|26966.22|26966.22|26966.22|26966.22|0
1651046900000|2022-04-27 08:08:20|26960.69|26960.69|26967.15|26967.15|26967.15|26967.15|26960.69|26960.69|0
1651046930000|2022-04-27 08:08:50|26960.88|26960.88|26960.88|26960.88|26960.88|26960.88|26960.88|26960.88|0
1651046950000|2022-04-27 08:09:10|26955.34|26955.34|26955.34|26955.34|26955.34|26955.34|26955.34|26955.34|0
1651046960000|2022-04-27 08:09:20|26949.07|26949.07|26929.67|26929.67|26949.07|26949.07|26929.67|26929.67|0
1651046980000|2022-04-27 08:09:40|26940.74|26940.74|26940.74|26940.74|26940.74|26940.74|26940.74|26940.74|0
1651046990000|2022-04-27 08:09:50|26947.21|26947.21|26947.21|26947.21|26947.21|26947.21|26947.21|26947.21|0
1651047030000|2022-04-27 08:10:30|26934.27|26934.27|26934.27|26934.27|26934.27|26934.27|26934.27|26934.27|0
1651047040000|2022-04-27 08:10:40|26927.81|26927.81|26921.34|26921.34|26927.81|26927.81|26921.34|26921.34|0
1651047060000|2022-04-27 08:11:00|26924.48|26924.48|26973.41|26973.41|26973.41|26973.41|26924.48|26924.48|0
1651047080000|2022-04-27 08:11:20|26966.95|26966.95|26966.95|26966.95|26966.95|26966.95|26966.95|26966.95|0
1651047100000|2022-04-27 08:11:40|26963.81|26963.81|26941.67|26941.67|26963.81|26963.81|26941.67|26941.67|0
1651047150000|2022-04-27 08:12:30|26952.74|26952.74|26952.74|26952.74|26952.74|26952.74|26952.74|26952.74|0
1651047160000|2022-04-27 08:12:40|26959.21|26959.21|26959.21|26959.21|26959.21|26959.21|26959.21|26959.21|0
1651047170000|2022-04-27 08:12:50|26975.81|26975.81|26975.81|26975.81|26975.81|26975.81|26975.81|26975.81|0
1651047180000|2022-04-27 08:13:00|26992.42|26992.42|26986.88|26986.88|26992.42|26992.42|26986.88|26986.88|0
1651047200000|2022-04-27 08:13:20|26981.35|26981.35|26981.35|26981.35|26981.35|26981.35|26981.35|26981.35|0
1651047220000|2022-04-27 08:13:40|26961.95|26961.95|26955.48|26955.48|26961.95|26961.95|26955.48|26955.48|0
1651047240000|2022-04-27 08:14:00|26949.95|26949.95|26949.95|26949.95|26949.95|26949.95|26949.95|26949.95|0
1651047270000|2022-04-27 08:14:30|26977.62|26977.62|26986.29|26986.29|26986.29|26986.29|26977.62|26977.62|0
1651047320000|2022-04-27 08:15:20|26992.76|26992.76|26992.76|26992.76|26992.76|26992.76|26992.76|26992.76|0
1651047350000|2022-04-27 08:15:50|27009.36|27009.36|27009.36|27009.36|27009.36|27009.36|27009.36|27009.36|0
1651047400000|2022-04-27 08:16:40|27025.97|27025.97|27025.97|27025.97|27025.97|27025.97|27025.97|27025.97|0
1651047410000|2022-04-27 08:16:50|27014.9|27014.9|27054.57|27054.57|27054.57|27054.57|27014.9|27014.9|0
1651047420000|2022-04-27 08:17:00|27063.99|27063.99|27063.99|27063.99|27063.99|27063.99|27063.99|27063.99|0
1651047460000|2022-04-27 08:17:40|27069.52|27069.52|27080.59|27080.59|27080.59|27080.59|27069.52|27069.52|0
1651047470000|2022-04-27 08:17:50|27119.33|27119.33|27124.87|27124.87|27124.87|27124.87|27119.33|27119.33|0
1651047480000|2022-04-27 08:18:00|27113.8|27113.8|27097.19|27097.19|27113.8|27113.8|27097.19|27097.19|0
1651047500000|2022-04-27 08:18:20|27086.12|27086.12|27097.19|27097.19|27097.19|27097.19|27086.12|27086.12|0
1651047510000|2022-04-27 08:18:30|27108.26|27108.26|27108.26|27108.26|27108.26|27108.26|27108.26|27108.26|0
1651047550000|2022-04-27 08:19:10|27119.33|27119.33|27119.33|27119.33|27119.33|27119.33|27119.33|27119.33|0
1651047560000|2022-04-27 08:19:20|27125.8|27125.8|27125.8|27125.8|27125.8|27125.8|27125.8|27125.8|0
1651047570000|2022-04-27 08:19:30|27132.27|27132.27|27132.27|27132.27|27132.27|27132.27|27132.27|27132.27|0
1651047580000|2022-04-27 08:19:40|27137.8|27137.8|27137.8|27137.8|27137.8|27137.8|27137.8|27137.8|0
1651047600000|2022-04-27 08:20:00|27140.94|27140.94|27135.4|27135.4|27140.94|27140.94|27135.4|27135.4|0
1651047620000|2022-04-27 08:20:20|27146.47|27146.47|27146.47|27146.47|27146.47|27146.47|27146.47|27146.47|0
1651047640000|2022-04-27 08:20:40|27140.94|27140.94|27140.94|27140.94|27140.94|27140.94|27140.94|27140.94|0
1651047670000|2022-04-27 08:21:10|27144.08|27144.08|27138.54|27138.54|27144.08|27144.08|27138.54|27138.54|0
1651047690000|2022-04-27 08:21:30|27127.47|27127.47|27138.54|27138.54|27138.54|27138.54|27127.47|27127.47|0
1651047700000|2022-04-27 08:21:40|27116.4|27116.4|27105.33|27105.33|27116.4|27116.4|27105.33|27105.33|0
1651047720000|2022-04-27 08:22:00|27108.47|27108.47|27108.47|27108.47|27108.47|27108.47|27108.47|27108.47|0
1651047730000|2022-04-27 08:22:10|27130.61|27130.61|27130.61|27130.61|27130.61|27130.61|27125.07|27125.07|0
1651047760000|2022-04-27 08:22:40|27136.14|27136.14|27136.14|27136.14|27136.14|27136.14|27136.14|27136.14|0
1651047770000|2022-04-27 08:22:50|27147.21|27147.21|27147.21|27147.21|27147.21|27147.21|27147.21|27147.21|0
1651047780000|2022-04-27 08:23:00|27136.14|27136.14|27136.14|27136.14|27136.14|27136.14|27136.14|27136.14|0
1651047790000|2022-04-27 08:23:10|27130.61|27130.61|27142.61|27142.61|27142.61|27142.61|27130.61|27130.61|0
1651047850000|2022-04-27 08:24:10|27131.54|27131.54|27125.07|27125.07|27131.54|27131.54|27125.07|27125.07|0
1651047870000|2022-04-27 08:24:30|27130.61|27130.61|27127.47|27127.47|27130.61|27130.61|27127.47|27127.47|0
1651047940000|2022-04-27 08:25:40|27116.4|27116.4|27113.26|27113.26|27116.4|27116.4|27113.26|27113.26|0
1651047950000|2022-04-27 08:25:50|27124.33|27124.33|27124.33|27124.33|27124.33|27124.33|27124.33|27124.33|0
1651047960000|2022-04-27 08:26:00|27113.26|27113.26|27113.26|27113.26|27113.26|27113.26|27113.26|27113.26|0
1651047970000|2022-04-27 08:26:10|27107.73|27107.73|27101.26|27101.26|27107.73|27107.73|27101.26|27101.26|0
1651047980000|2022-04-27 08:26:20|27098.13|27098.13|27098.13|27098.13|27098.13|27098.13|27098.13|27098.13|0
1651048020000|2022-04-27 08:27:00|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|0
1651048040000|2022-04-27 08:27:20|27087.06|27087.06|27087.06|27087.06|27087.06|27087.06|27087.06|27087.06|0
1651048050000|2022-04-27 08:27:30|27081.52|27081.52|27081.52|27081.52|27081.52|27081.52|27081.52|27081.52|0
1651048110000|2022-04-27 08:28:30|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|0
1651048120000|2022-04-27 08:28:40|27099.06|27099.06|27099.06|27099.06|27099.06|27099.06|27099.06|27099.06|0
1651048140000|2022-04-27 08:29:00|27104.59|27104.59|27115.66|27115.66|27115.66|27115.66|27104.59|27104.59|0
1651048200000|2022-04-27 08:30:00|27106.25|27106.25|27117.32|27117.32|27117.32|27117.32|27106.25|27106.25|0
1651048220000|2022-04-27 08:30:20|27128.39|27128.39|27128.39|27128.39|27128.39|27128.39|27128.39|27128.39|0
1651048290000|2022-04-27 08:31:30|27117.32|27117.32|27117.32|27117.32|27117.32|27117.32|27117.32|27117.32|0
1651048310000|2022-04-27 08:31:50|27111.78|27111.78|27111.78|27111.78|27111.78|27111.78|27111.78|27111.78|0
1651048320000|2022-04-27 08:32:00|27106.25|27106.25|27106.25|27106.25|27106.25|27106.25|27106.25|27106.25|0
1651048400000|2022-04-27 08:33:20|27100.71|27100.71|27100.71|27100.71|27100.71|27100.71|27100.71|27100.71|0
1651048410000|2022-04-27 08:33:30|27078.57|27078.57|27082.63|27082.63|27085.77|27085.77|27069.16|27069.16|0
1651048420000|2022-04-27 08:33:40|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|0
1651048430000|2022-04-27 08:33:50|27088.9|27088.9|27083.37|27083.37|27088.9|27088.9|27083.37|27083.37|0
1651048450000|2022-04-27 08:34:10|27077.83|27077.83|27083.37|27083.37|27083.37|27083.37|27077.83|27077.83|0
1651048470000|2022-04-27 08:34:30|27094.44|27094.44|27094.44|27094.44|27094.44|27094.44|27094.44|27094.44|0
1651048480000|2022-04-27 08:34:40|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|0
1651048510000|2022-04-27 08:35:10|27083.37|27083.37|27083.37|27083.37|27083.37|27083.37|27083.37|27083.37|0
1651048520000|2022-04-27 08:35:20|27094.44|27094.44|27094.44|27094.44|27094.44|27094.44|27094.44|27094.44|0
1651048560000|2022-04-27 08:36:00|27068.57|27068.57|27042.71|27042.71|27068.57|27068.57|27042.71|27042.71|0
1651048580000|2022-04-27 08:36:20|27053.78|27053.78|27048.24|27048.24|27053.78|27053.78|27048.24|27048.24|0
1651048590000|2022-04-27 08:36:30|27054.71|27054.71|27054.71|27054.71|27054.71|27054.71|27054.71|27054.71|0
1651048630000|2022-04-27 08:37:10|27061.18|27061.18|27061.18|27061.18|27061.18|27061.18|27061.18|27061.18|0
1651048680000|2022-04-27 08:38:00|27083.31|27083.31|27083.31|27083.31|27083.31|27083.31|27083.31|27083.31|0
1651048690000|2022-04-27 08:38:10|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|0
1651048710000|2022-04-27 08:38:30|27088.85|27088.85|27088.85|27088.85|27088.85|27088.85|27088.85|27088.85|0
1651048770000|2022-04-27 08:39:30|27094.38|27094.38|27094.38|27094.38|27094.38|27094.38|27094.38|27094.38|0
1651048780000|2022-04-27 08:39:40|27088.85|27088.85|27083.31|27083.31|27088.85|27088.85|27083.31|27083.31|0
1651048820000|2022-04-27 08:40:20|27077.04|27077.04|27057.3|27057.3|27077.04|27077.04|27057.3|27057.3|0
1651048830000|2022-04-27 08:40:30|27063.57|27063.57|27058.04|27058.04|27063.57|27063.57|27058.04|27058.04|0
1651048870000|2022-04-27 08:41:10|27052.5|27052.5|27052.5|27052.5|27052.5|27052.5|27052.5|27052.5|0
1651048950000|2022-04-27 08:42:30|27020.17|27020.17|27038.64|27038.64|27038.64|27038.64|27020.17|27020.17|0
1651048970000|2022-04-27 08:42:50|27045.11|27045.11|27045.11|27045.11|27045.11|27045.11|27045.11|27045.11|0
1651048980000|2022-04-27 08:43:00|27034.04|27034.04|27034.04|27034.04|27034.04|27034.04|27034.04|27034.04|0
1651048990000|2022-04-27 08:43:10|27046.97|27046.97|27046.97|27046.97|27046.97|27046.97|27046.97|27046.97|0
1651049000000|2022-04-27 08:43:20|27034.04|27034.04|27034.04|27034.04|27034.04|27034.04|27034.04|27034.04|0
1651049030000|2022-04-27 08:43:50|27030.9|27030.9|27040.5|27040.5|27040.5|27040.5|27030.9|27030.9|0
1651049040000|2022-04-27 08:44:00|27043.64|27043.64|27043.64|27043.64|27043.64|27043.64|27043.64|27043.64|0
1651049060000|2022-04-27 08:44:20|27050.11|27050.11|27050.11|27050.11|27050.11|27050.11|27050.11|27050.11|0
1651049070000|2022-04-27 08:44:30|27046.97|27046.97|27072.24|27072.24|27072.24|27072.24|27046.97|27046.97|0
1651049080000|2022-04-27 08:44:40|27055.64|27055.64|27050.11|27050.11|27055.64|27055.64|27050.11|27050.11|0
1651049090000|2022-04-27 08:44:50|27044.57|27044.57|27044.57|27044.57|27044.57|27044.57|27044.57|27044.57|0
1651049190000|2022-04-27 08:46:30|27039.04|27039.04|27045.5|27045.5|27045.5|27045.5|27039.04|27039.04|0
1651049200000|2022-04-27 08:46:40|27042.36|27042.36|27047.9|27047.9|27047.9|27047.9|27036.83|27036.83|0
1651049210000|2022-04-27 08:46:50|27041.62|27041.62|27041.62|27041.62|27041.62|27041.62|27041.62|27041.62|0
1651049220000|2022-04-27 08:47:00|27047.16|27047.16|27047.16|27047.16|27047.16|27047.16|27047.16|27047.16|0
1651049250000|2022-04-27 08:47:30|27041.62|27041.62|27050.3|27050.3|27050.3|27050.3|27041.62|27041.62|0
1651049260000|2022-04-27 08:47:40|27055.83|27055.83|27055.83|27055.83|27055.83|27055.83|27055.83|27055.83|0
1651049300000|2022-04-27 08:48:20|27058.97|27058.97|27058.97|27058.97|27058.97|27058.97|27058.97|27058.97|0
1651049310000|2022-04-27 08:48:30|27053.43|27053.43|27047.9|27047.9|27053.43|27053.43|27047.9|27047.9|0
1651049320000|2022-04-27 08:48:40|27042.36|27042.36|27036.83|27036.83|27042.36|27042.36|27036.83|27036.83|0
1651049340000|2022-04-27 08:49:00|27043.3|27043.3|27043.3|27043.3|27043.3|27043.3|27043.3|27043.3|0
1651049350000|2022-04-27 08:49:10|27048.83|27048.83|27048.83|27048.83|27048.83|27048.83|27048.83|27048.83|0
1651049360000|2022-04-27 08:49:20|27043.3|27043.3|27043.3|27043.3|27043.3|27043.3|27043.3|27043.3|0
1651049380000|2022-04-27 08:49:40|27048.83|27048.83|27048.83|27048.83|27048.83|27048.83|27048.83|27048.83|0
1651049410000|2022-04-27 08:50:10|27043.3|27043.3|27059.9|27059.9|27059.9|27059.9|27043.3|27043.3|0
1651049430000|2022-04-27 08:50:30|27070.97|27070.97|27059.9|27059.9|27070.97|27070.97|27059.9|27059.9|0
1651049450000|2022-04-27 08:50:50|27063.04|27063.04|27063.04|27063.04|27063.04|27063.04|27063.04|27063.04|0
1651049500000|2022-04-27 08:51:40|27069.5|27069.5|27080.57|27080.57|27080.57|27080.57|27069.5|27069.5|0
1651049510000|2022-04-27 08:51:50|27075.04|27075.04|27063.97|27063.97|27075.04|27075.04|27063.97|27063.97|0
1651049520000|2022-04-27 08:52:00|27051.04|27051.04|27034.97|27034.97|27051.04|27051.04|27034.97|27034.97|0
1651049530000|2022-04-27 08:52:10|27041.43|27041.43|27041.43|27041.43|27041.43|27041.43|27041.43|27041.43|0
1651049560000|2022-04-27 08:52:40|27044.57|27044.57|27038.1|27038.1|27044.57|27044.57|27038.1|27038.1|0
1651049590000|2022-04-27 08:53:10|27044.57|27044.57|27044.57|27044.57|27044.57|27044.57|27044.57|27044.57|0
1651049600000|2022-04-27 08:53:20|27039.04|27039.04|27039.04|27039.04|27039.04|27039.04|27039.04|27039.04|0
1651049610000|2022-04-27 08:53:30|27042.17|27042.17|27042.17|27042.17|27042.17|27042.17|27042.17|27042.17|0
1651049650000|2022-04-27 08:54:10|27058.78|27058.78|27058.78|27058.78|27058.78|27058.78|27052.31|27052.31|0
1651049690000|2022-04-27 08:54:50|27053.24|27053.24|27031.64|27031.64|27053.24|27053.24|27031.64|27031.64|0
1651049770000|2022-04-27 08:56:10|27034.78|27034.78|27034.78|27034.78|27034.78|27034.78|27034.78|27034.78|0
1651049780000|2022-04-27 08:56:20|27037.91|27037.91|27074.85|27074.85|27085.92|27085.92|27037.91|27037.91|0
1651049790000|2022-04-27 08:56:30|27081.31|27081.31|27087.78|27087.78|27087.78|27087.78|27081.31|27081.31|0
1651049800000|2022-04-27 08:56:40|27090.92|27090.92|27096.45|27096.45|27096.45|27096.45|27090.92|27090.92|0
1651049810000|2022-04-27 08:56:50|27107.52|27107.52|27118.59|27118.59|27118.59|27118.59|27107.52|27107.52|0
1651049820000|2022-04-27 08:57:00|27124.13|27124.13|27113.06|27113.06|27124.13|27124.13|27113.06|27113.06|0
1651049850000|2022-04-27 08:57:30|27107.52|27107.52|27107.52|27107.52|27107.52|27107.52|27107.52|27107.52|0
1651049870000|2022-04-27 08:57:50|27096.45|27096.45|27096.45|27096.45|27096.45|27096.45|27096.45|27096.45|0
1651049880000|2022-04-27 08:58:00|27099.59|27099.59|27099.59|27099.59|27099.59|27099.59|27099.59|27099.59|0
1651049900000|2022-04-27 08:58:20|27094.06|27094.06|27094.06|27094.06|27094.06|27094.06|27094.06|27094.06|0
1651049910000|2022-04-27 08:58:30|27087.59|27087.59|27087.59|27087.59|27087.59|27087.59|27087.59|27087.59|0
1651049930000|2022-04-27 08:58:50|27090.73|27090.73|27090.73|27090.73|27090.73|27090.73|27090.73|27090.73|0
1651049990000|2022-04-27 08:59:50|27107.33|27107.33|27107.33|27107.33|27107.33|27107.33|27107.33|27107.33|0
1651050000000|2022-04-27 09:00:00|27101.8|27101.8|27101.8|27101.8|27101.8|27101.8|27101.8|27101.8|0
1651050030000|2022-04-27 09:00:30|27112.87|27112.87|27112.87|27112.87|27118.4|27118.4|27112.87|27112.87|0
1651050070000|2022-04-27 09:01:10|27123.94|27123.94|27112.13|27112.13|27123.94|27123.94|27112.13|27112.13|0
1651050090000|2022-04-27 09:01:30|27117.66|27117.66|27123.2|27123.2|27123.2|27123.2|27117.66|27117.66|0
1651050100000|2022-04-27 09:01:40|27128.73|27128.73|27128.73|27128.73|27128.73|27128.73|27128.73|27128.73|0
1651050120000|2022-04-27 09:02:00|27123.2|27123.2|27123.2|27123.2|27123.2|27123.2|27123.2|27123.2|0
1651050130000|2022-04-27 09:02:10|27117.66|27117.66|27117.66|27117.66|27117.66|27117.66|27117.66|27117.66|0
1651050160000|2022-04-27 09:02:40|27124.13|27124.13|27124.13|27124.13|27124.13|27124.13|27124.13|27124.13|0
1651050170000|2022-04-27 09:02:50|27129.66|27129.66|27129.66|27129.66|27129.66|27129.66|27129.66|27129.66|0
1651050240000|2022-04-27 09:04:00|27139.07|27139.07|27139.07|27139.07|27139.07|27139.07|27139.07|27139.07|0
1651050270000|2022-04-27 09:04:30|27133.54|27133.54|27133.54|27133.54|27133.54|27133.54|27133.54|27133.54|0
1651050280000|2022-04-27 09:04:40|27130.4|27130.4|27136.87|27136.87|27136.87|27136.87|27130.4|27130.4|0
1651050300000|2022-04-27 09:05:00|27131.33|27131.33|27131.33|27131.33|27131.33|27131.33|27131.33|27131.33|0
1651050340000|2022-04-27 09:05:40|27125.8|27125.8|27125.8|27125.8|27125.8|27125.8|27125.8|27125.8|0
1651050360000|2022-04-27 09:06:00|27131.33|27131.33|27131.33|27131.33|27131.33|27131.33|27131.33|27131.33|0
1651050420000|2022-04-27 09:07:00|27128.2|27128.2|27140.2|27140.2|27145.73|27145.73|27128.2|27128.2|0
1651050430000|2022-04-27 09:07:10|27137.06|27137.06|27145.73|27145.73|27145.73|27145.73|27137.06|27137.06|0
1651050440000|2022-04-27 09:07:20|27151.27|27151.27|27151.27|27151.27|27151.27|27151.27|27151.27|27151.27|0
1651050460000|2022-04-27 09:07:40|27145.73|27145.73|27145.73|27145.73|27145.73|27145.73|27145.73|27145.73|0
1651050480000|2022-04-27 09:08:00|27140.2|27140.2|27146.66|27146.66|27146.66|27146.66|27140.2|27140.2|0
1651050490000|2022-04-27 09:08:10|27140.39|27140.39|27140.39|27140.39|27140.39|27140.39|27140.39|27140.39|0
1651050530000|2022-04-27 09:08:50|27145.92|27145.92|27134.11|27134.11|27145.92|27145.92|27134.11|27134.11|0
1651050550000|2022-04-27 09:09:10|27137.25|27137.25|27137.25|27137.25|27137.25|27137.25|27137.25|27137.25|0
1651050570000|2022-04-27 09:09:30|27143.72|27143.72|27143.72|27143.72|27143.72|27143.72|27143.72|27143.72|0
1651050590000|2022-04-27 09:09:50|27132.65|27132.65|27132.65|27132.65|27132.65|27132.65|27132.65|27132.65|0
1651050600000|2022-04-27 09:10:00|27126.18|27126.18|27132.65|27132.65|27132.65|27132.65|27126.18|27126.18|0
1651050660000|2022-04-27 09:11:00|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|0
1651050710000|2022-04-27 09:11:50|27130.25|27130.25|27130.25|27130.25|27130.25|27130.25|27130.25|27130.25|0
1651050720000|2022-04-27 09:12:00|27117.32|27117.32|27123.78|27123.78|27123.78|27123.78|27117.32|27117.32|0
1651050740000|2022-04-27 09:12:20|27112.71|27112.71|27112.71|27112.71|27112.71|27112.71|27112.71|27112.71|0
1651050770000|2022-04-27 09:12:50|27106.44|27106.44|27106.44|27106.44|27106.44|27106.44|27106.44|27106.44|0
1651050800000|2022-04-27 09:13:20|27112.71|27112.71|27112.71|27112.71|27112.71|27112.71|27112.71|27112.71|0
1651050860000|2022-04-27 09:14:20|27099.78|27099.78|27112.71|27112.71|27112.71|27112.71|27099.78|27099.78|0
1651050880000|2022-04-27 09:14:40|27107.18|27107.18|27107.18|27107.18|27107.18|27107.18|27107.18|27107.18|0
1651050910000|2022-04-27 09:15:10|27096.11|27096.11|27096.11|27096.11|27096.11|27096.11|27096.11|27096.11|0
1651050920000|2022-04-27 09:15:20|27101.64|27101.64|27101.64|27101.64|27101.64|27101.64|27101.64|27101.64|0
1651050930000|2022-04-27 09:15:30|27095.37|27095.37|27098.51|27098.51|27098.51|27098.51|27095.37|27095.37|0
1651050940000|2022-04-27 09:15:40|27104.04|27104.04|27104.04|27104.04|27104.04|27104.04|27104.04|27104.04|0
1651050960000|2022-04-27 09:16:00|27097.77|27097.77|27092.23|27092.23|27097.77|27097.77|27092.23|27092.23|0
1651050980000|2022-04-27 09:16:20|27098.51|27098.51|27098.51|27098.51|27098.51|27098.51|27098.51|27098.51|0
1651050990000|2022-04-27 09:16:30|27092.97|27092.97|27092.97|27092.97|27092.97|27092.97|27092.97|27092.97|0
1651051000000|2022-04-27 09:16:40|27086.51|27086.51|27086.51|27086.51|27086.51|27086.51|27086.51|27086.51|0
1651051020000|2022-04-27 09:17:00|27080.97|27080.97|27080.97|27080.97|27080.97|27080.97|27080.97|27080.97|0
1651051030000|2022-04-27 09:17:10|27074.7|27074.7|27074.7|27074.7|27074.7|27074.7|27074.7|27074.7|0
1651051040000|2022-04-27 09:17:20|27081.16|27081.16|27081.16|27081.16|27081.16|27081.16|27081.16|27081.16|0
1651051060000|2022-04-27 09:17:40|27086.7|27086.7|27092.23|27092.23|27092.23|27092.23|27086.7|27086.7|0
1651051070000|2022-04-27 09:17:50|27081.16|27081.16|27081.16|27081.16|27081.16|27081.16|27081.16|27081.16|0
1651051080000|2022-04-27 09:18:00|27075.63|27075.63|27086.7|27086.7|27086.7|27086.7|27075.63|27075.63|0
1651051090000|2022-04-27 09:18:10|27097.77|27097.77|27097.77|27097.77|27100.9|27100.9|27097.77|27097.77|0
1651051110000|2022-04-27 09:18:30|27092.23|27092.23|27095.37|27095.37|27095.37|27095.37|27092.23|27092.23|0
1651051150000|2022-04-27 09:19:10|27100.9|27100.9|27100.9|27100.9|27100.9|27100.9|27100.9|27100.9|0
1651051160000|2022-04-27 09:19:20|27095.37|27095.37|27095.37|27095.37|27095.37|27095.37|27095.37|27095.37|0
1651051190000|2022-04-27 09:19:50|27084.3|27084.3|27077.83|27077.83|27084.3|27084.3|27072.3|27072.3|0
1651051200000|2022-04-27 09:20:00|27083.37|27083.37|27089.83|27089.83|27089.83|27089.83|27083.37|27083.37|0
1651051210000|2022-04-27 09:20:10|27084.3|27084.3|27078.77|27078.77|27084.3|27084.3|27078.77|27078.77|0
1651051280000|2022-04-27 09:21:20|27067.7|27067.7|27073.23|27073.23|27073.23|27073.23|27067.7|27067.7|0
1651051330000|2022-04-27 09:22:10|27051.09|27051.09|27051.09|27051.09|27051.09|27051.09|27051.09|27051.09|0
1651051340000|2022-04-27 09:22:20|27044.82|27044.82|27047.95|27047.95|27047.95|27047.95|27044.82|27044.82|0
1651051350000|2022-04-27 09:22:30|27041.68|27041.68|27035.21|27035.21|27041.68|27041.68|27035.21|27035.21|0
1651051360000|2022-04-27 09:22:40|27040.75|27040.75|27040.75|27040.75|27040.75|27040.75|27040.75|27040.75|0
1651051440000|2022-04-27 09:24:00|27029.68|27029.68|27029.68|27029.68|27029.68|27029.68|27029.68|27029.68|0
1651051500000|2022-04-27 09:25:00|27046.28|27046.28|27046.28|27046.28|27046.28|27046.28|27046.28|27046.28|0
1651051560000|2022-04-27 09:26:00|27035.21|27035.21|27035.21|27035.21|27035.21|27035.21|27035.21|27035.21|0
1651051570000|2022-04-27 09:26:10|27041.68|27041.68|27053.68|27053.68|27053.68|27053.68|27041.68|27041.68|0
1651051580000|2022-04-27 09:26:20|27047.21|27047.21|27047.21|27047.21|27047.21|27047.21|27047.21|27047.21|0
1651051640000|2022-04-27 09:27:20|27053.68|27053.68|27053.68|27053.68|27053.68|27053.68|27053.68|27053.68|0
1651051690000|2022-04-27 09:28:10|27064.75|27064.75|27070.28|27070.28|27070.28|27070.28|27064.75|27064.75|0
1651051700000|2022-04-27 09:28:20|27081.35|27081.35|27081.35|27081.35|27081.35|27081.35|27081.35|27081.35|0
1651051730000|2022-04-27 09:28:50|27075.82|27075.82|27070.28|27070.28|27075.82|27075.82|27070.28|27070.28|0
1651051750000|2022-04-27 09:29:10|27060.87|27060.87|27060.87|27060.87|27073.8|27073.8|27060.87|27060.87|0
1651051760000|2022-04-27 09:29:20|27051.46|27051.46|27051.46|27051.46|27051.46|27051.46|27051.46|27051.46|0
1651051780000|2022-04-27 09:29:40|27045.18|27045.18|27045.18|27045.18|27045.18|27045.18|27045.18|27045.18|0
1651051790000|2022-04-27 09:29:50|27042.04|27042.04|27042.04|27042.04|27042.04|27042.04|27042.04|27042.04|0
1651051800000|2022-04-27 09:30:00|27048.32|27048.32|27044.99|27044.99|27051.46|27051.46|27044.99|27044.99|0
1651051820000|2022-04-27 09:30:20|27050.53|27050.53|27050.53|27050.53|27050.53|27050.53|27050.53|27050.53|0
1651051910000|2022-04-27 09:31:50|27056.99|27056.99|27056.99|27056.99|27056.99|27056.99|27056.99|27056.99|0
1651051920000|2022-04-27 09:32:00|27051.46|27051.46|27041.85|27041.85|27051.46|27051.46|27041.85|27041.85|0
1651051930000|2022-04-27 09:32:10|27030.78|27030.78|27030.78|27030.78|27030.78|27030.78|27030.78|27030.78|0
1651051960000|2022-04-27 09:32:40|27036.32|27036.32|27036.32|27036.32|27036.32|27036.32|27036.32|27036.32|0
1651051970000|2022-04-27 09:32:50|27030.78|27030.78|27030.78|27030.78|27030.78|27030.78|27030.78|27030.78|0
1651052040000|2022-04-27 09:34:00|27025.25|27025.25|27025.25|27025.25|27025.25|27025.25|27025.25|27025.25|0
1651052100000|2022-04-27 09:35:00|27019.71|27019.71|27025.25|27025.25|27025.25|27025.25|27019.71|27019.71|0
1651052120000|2022-04-27 09:35:20|27022.11|27022.11|27016.58|27016.58|27022.11|27022.11|27016.58|27016.58|0
1651052200000|2022-04-27 09:36:40|27027.65|27027.65|27027.65|27027.65|27027.65|27027.65|27027.65|27027.65|0
1651052210000|2022-04-27 09:36:50|27033.18|27033.18|27033.18|27033.18|27033.18|27033.18|27033.18|27033.18|0
1651052240000|2022-04-27 09:37:20|27020.25|27020.25|27026.71|27026.71|27026.71|27026.71|27020.25|27020.25|0
1651052250000|2022-04-27 09:37:30|27021.18|27021.18|27027.65|27027.65|27027.65|27027.65|27021.18|27021.18|0
1651052400000|2022-04-27 09:40:00|27033.18|27033.18|27033.18|27033.18|27033.18|27033.18|27033.18|27033.18|0
1651052410000|2022-04-27 09:40:10|27027.65|27027.65|27027.65|27027.65|27027.65|27027.65|27027.65|27027.65|0
1651052480000|2022-04-27 09:41:20|27024.51|27024.51|27024.51|27024.51|27024.51|27024.51|27024.51|27024.51|0
1651052510000|2022-04-27 09:41:50|27013.44|27013.44|27006.97|27006.97|27013.44|27013.44|27006.97|27006.97|0
1651052540000|2022-04-27 09:42:20|27001.44|27001.44|27001.44|27001.44|27001.44|27001.44|27001.44|27001.44|0
1651052630000|2022-04-27 09:43:50|27007.9|27007.9|27007.9|27007.9|27007.9|27007.9|27007.9|27007.9|0
1651052670000|2022-04-27 09:44:30|27018.97|27018.97|27013.44|27013.44|27018.97|27018.97|27013.44|27013.44|0
1651052710000|2022-04-27 09:45:10|27035.58|27035.58|27030.04|27030.04|27035.58|27035.58|27030.04|27030.04|0
1651052880000|2022-04-27 09:48:00|27024.51|27024.51|27024.51|27024.51|27024.51|27024.51|27024.51|27024.51|0
1651052900000|2022-04-27 09:48:20|27018.97|27018.97|27018.97|27018.97|27018.97|27018.97|27018.97|27018.97|0
1651052910000|2022-04-27 09:48:30|27013.44|27013.44|27007.9|27007.9|27013.44|27013.44|27007.9|27007.9|0
1651052940000|2022-04-27 09:49:00|27011.04|27011.04|27011.04|27011.04|27011.04|27011.04|27011.04|27011.04|0
1651052960000|2022-04-27 09:49:20|27016.58|27016.58|27016.58|27016.58|27016.58|27016.58|27016.58|27016.58|0
1651052970000|2022-04-27 09:49:30|27011.04|27011.04|27011.04|27011.04|27011.04|27011.04|27011.04|27011.04|0
1651053020000|2022-04-27 09:50:20|27022.11|27022.11|27022.11|27022.11|27022.11|27022.11|27022.11|27022.11|0
1651053030000|2022-04-27 09:50:30|27027.65|27027.65|27027.65|27027.65|27027.65|27027.65|27027.65|27027.65|0
1651053040000|2022-04-27 09:50:40|27030.78|27030.78|27030.78|27030.78|27030.78|27030.78|27030.78|27030.78|0
1651053060000|2022-04-27 09:51:00|27036.32|27036.32|27036.32|27036.32|27036.32|27036.32|27036.32|27036.32|0
1651053100000|2022-04-27 09:51:40|27039.46|27039.46|27039.46|27039.46|27039.46|27039.46|27039.46|27039.46|0
1651053170000|2022-04-27 09:52:50|27083.73|27083.73|27083.73|27083.73|27083.73|27083.73|27083.73|27083.73|0
1651053180000|2022-04-27 09:53:00|27086.87|27086.87|27086.87|27086.87|27086.87|27086.87|27086.87|27086.87|0
1651053190000|2022-04-27 09:53:10|27097.94|27097.94|27097.94|27097.94|27097.94|27097.94|27097.94|27097.94|0
1651053200000|2022-04-27 09:53:20|27092.41|27092.41|27092.41|27092.41|27092.41|27092.41|27092.41|27092.41|0
1651053280000|2022-04-27 09:54:40|27086.87|27086.87|27086.87|27086.87|27086.87|27086.87|27086.87|27086.87|0
1651053410000|2022-04-27 09:56:50|27097.94|27097.94|27097.94|27097.94|27097.94|27097.94|27097.94|27097.94|0
1651053430000|2022-04-27 09:57:10|27109.01|27109.01|27109.01|27109.01|27109.01|27109.01|27109.01|27109.01|0
1651053480000|2022-04-27 09:58:00|27114.55|27114.55|27114.55|27114.55|27114.55|27114.55|27114.55|27114.55|0
1651053490000|2022-04-27 09:58:10|27117.68|27117.68|27117.68|27117.68|27117.68|27117.68|27117.68|27117.68|0
1651053520000|2022-04-27 09:58:40|27114.55|27114.55|27114.55|27114.55|27114.55|27114.55|27114.55|27114.55|0
1651053560000|2022-04-27 09:59:20|27103.48|27103.48|27103.48|27103.48|27103.48|27103.48|27103.48|27103.48|0
1651053620000|2022-04-27 10:00:20|27097.94|27097.94|27097.94|27097.94|27103.48|27103.48|27097.94|27097.94|0
1651053650000|2022-04-27 10:00:50|27103.48|27103.48|27103.48|27103.48|27103.48|27103.48|27103.48|27103.48|0
1651053700000|2022-04-27 10:01:40|27109.01|27109.01|27109.01|27109.01|27109.01|27109.01|27109.01|27109.01|0
1651053760000|2022-04-27 10:02:40|27131.15|27131.15|27131.15|27131.15|27131.15|27131.15|27131.15|27131.15|0
1651053780000|2022-04-27 10:03:00|27124.68|27124.68|27124.68|27124.68|27124.68|27124.68|27124.68|27124.68|0
1651053790000|2022-04-27 10:03:10|27130.22|27130.22|27130.22|27130.22|27130.22|27130.22|27130.22|27130.22|0
1651053830000|2022-04-27 10:03:50|27124.68|27124.68|27124.68|27124.68|27124.68|27124.68|27124.68|27124.68|0
1651053850000|2022-04-27 10:04:10|27119.15|27119.15|27119.15|27119.15|27119.15|27119.15|27119.15|27119.15|0
1651053870000|2022-04-27 10:04:30|27124.68|27124.68|27130.22|27130.22|27130.22|27130.22|27124.68|27124.68|0
1651053920000|2022-04-27 10:05:20|27124.68|27124.68|27124.68|27124.68|27124.68|27124.68|27124.68|27124.68|0
1651053940000|2022-04-27 10:05:40|27119.15|27119.15|27119.15|27119.15|27119.15|27119.15|27119.15|27119.15|0
1651054020000|2022-04-27 10:07:00|27116.01|27116.01|27116.01|27116.01|27116.01|27116.01|27116.01|27116.01|0
1651054030000|2022-04-27 10:07:10|27110.48|27110.48|27110.48|27110.48|27110.48|27110.48|27110.48|27110.48|0
1651054080000|2022-04-27 10:08:00|27116.01|27116.01|27116.01|27116.01|27116.01|27116.01|27116.01|27116.01|0
1651054100000|2022-04-27 10:08:20|27121.55|27121.55|27121.55|27121.55|27121.55|27121.55|27121.55|27121.55|0
1651054140000|2022-04-27 10:09:00|27110.48|27110.48|27110.48|27110.48|27110.48|27110.48|27110.48|27110.48|0
1651054150000|2022-04-27 10:09:10|27104.94|27104.94|27085.54|27085.54|27104.94|27104.94|27085.54|27085.54|0
1651054160000|2022-04-27 10:09:20|27080.01|27080.01|27080.01|27080.01|27080.01|27080.01|27080.01|27080.01|0
1651054170000|2022-04-27 10:09:30|27067.08|27067.08|27067.08|27067.08|27067.08|27067.08|27067.08|27067.08|0
1651054270000|2022-04-27 10:11:10|27072.61|27072.61|27072.61|27072.61|27072.61|27072.61|27072.61|27072.61|0
1651054280000|2022-04-27 10:11:20|27066.14|27066.14|27072.61|27072.61|27072.61|27072.61|27066.14|27066.14|0
1651054290000|2022-04-27 10:11:30|27061.54|27061.54|27061.54|27061.54|27061.54|27061.54|27061.54|27061.54|0
1651054320000|2022-04-27 10:12:00|27067.08|27067.08|27067.08|27067.08|27067.08|27067.08|27067.08|27067.08|0
1651054330000|2022-04-27 10:12:10|27073.54|27073.54|27073.54|27073.54|27073.54|27073.54|27073.54|27073.54|0
1651054410000|2022-04-27 10:13:30|27084.61|27084.61|27079.08|27079.08|27084.61|27084.61|27079.08|27079.08|0
1651054480000|2022-04-27 10:14:40|27090.15|27090.15|27090.15|27090.15|27090.15|27090.15|27090.15|27090.15|0
1651054500000|2022-04-27 10:15:00|27087.01|27087.01|27087.01|27087.01|27087.01|27087.01|27087.01|27087.01|0
1651054530000|2022-04-27 10:15:30|27075.94|27075.94|27072.8|27072.8|27075.94|27075.94|27066.33|27066.33|0
1651054540000|2022-04-27 10:15:40|27056.2|27056.2|27061.73|27061.73|27061.73|27061.73|27056.2|27056.2|0
1651054550000|2022-04-27 10:15:50|27056.2|27056.2|27056.2|27056.2|27056.2|27056.2|27056.2|27056.2|0
1651054590000|2022-04-27 10:16:30|27067.27|27067.27|27067.27|27067.27|27067.27|27067.27|27067.27|27067.27|0
1651054620000|2022-04-27 10:17:00|27061.73|27061.73|27061.73|27061.73|27061.73|27061.73|27061.73|27061.73|0
1651054640000|2022-04-27 10:17:20|27064.87|27064.87|27059.33|27059.33|27064.87|27064.87|27059.33|27059.33|0
1651054650000|2022-04-27 10:17:30|27048.27|27048.27|27048.27|27048.27|27048.27|27048.27|27048.27|27048.27|0
1651054660000|2022-04-27 10:17:40|27042.73|27042.73|27042.73|27042.73|27042.73|27042.73|27042.73|27042.73|0
1651054670000|2022-04-27 10:17:50|27053.8|27053.8|27053.8|27053.8|27053.8|27053.8|27053.8|27053.8|0
1651054680000|2022-04-27 10:18:00|27059.33|27059.33|27059.33|27059.33|27059.33|27059.33|27059.33|27059.33|0
1651054730000|2022-04-27 10:18:50|27065.8|27065.8|27065.8|27065.8|27065.8|27065.8|27065.8|27065.8|0
1651054740000|2022-04-27 10:19:00|27060.27|27060.27|27065.8|27065.8|27065.8|27065.8|27060.27|27060.27|0
1651054750000|2022-04-27 10:19:10|27068.94|27068.94|27068.94|27068.94|27068.94|27068.94|27068.94|27068.94|0
1651054770000|2022-04-27 10:19:30|27057.87|27057.87|27063.4|27063.4|27063.4|27063.4|27057.87|27057.87|0
1651054810000|2022-04-27 10:20:10|27052.33|27052.33|27057.87|27057.87|27057.87|27057.87|27052.33|27052.33|0
1651054830000|2022-04-27 10:20:30|27046.8|27046.8|27046.8|27046.8|27046.8|27046.8|27046.8|27046.8|0
1651054880000|2022-04-27 10:21:20|27041.26|27041.26|27041.26|27041.26|27041.26|27041.26|27041.26|27041.26|0
1651054990000|2022-04-27 10:23:10|27068.94|27068.94|27068.94|27068.94|27068.94|27068.94|27068.94|27068.94|0
1651055010000|2022-04-27 10:23:30|27075.21|27075.21|27075.21|27075.21|27075.21|27075.21|27075.21|27075.21|0
1651055030000|2022-04-27 10:23:50|27081.68|27081.68|27081.68|27081.68|27081.68|27081.68|27081.68|27081.68|0
1651055040000|2022-04-27 10:24:00|27092.75|27092.75|27092.75|27092.75|27092.75|27092.75|27092.75|27092.75|0
1651055050000|2022-04-27 10:24:10|27087.22|27087.22|27081.68|27081.68|27087.22|27087.22|27081.68|27081.68|0
1651055060000|2022-04-27 10:24:20|27075.4|27075.4|27075.4|27075.4|27075.4|27075.4|27075.4|27075.4|0
1651055100000|2022-04-27 10:25:00|27068.94|27068.94|27065.8|27065.8|27068.94|27068.94|27065.8|27065.8|0
1651055110000|2022-04-27 10:25:10|27060.27|27060.27|27065.8|27065.8|27065.8|27065.8|27060.27|27060.27|0
1651055120000|2022-04-27 10:25:20|27071.34|27071.34|27071.34|27071.34|27071.34|27071.34|27071.34|27071.34|0
1651055130000|2022-04-27 10:25:30|27077.8|27077.8|27077.8|27077.8|27077.8|27077.8|27077.8|27077.8|0
1651055150000|2022-04-27 10:25:50|27083.34|27083.34|27083.34|27083.34|27083.34|27083.34|27083.34|27083.34|0
1651055210000|2022-04-27 10:26:50|27086.47|27086.47|27086.47|27086.47|27086.47|27086.47|27086.47|27086.47|0
1651055260000|2022-04-27 10:27:40|27080.01|27080.01|27080.01|27080.01|27080.01|27080.01|27080.01|27080.01|0
1651055290000|2022-04-27 10:28:10|27086.28|27086.28|27086.28|27086.28|27086.28|27086.28|27086.28|27086.28|0
1651055300000|2022-04-27 10:28:20|27097.35|27097.35|27097.35|27097.35|27097.35|27097.35|27097.35|27097.35|0
1651055320000|2022-04-27 10:28:40|27091.82|27091.82|27086.28|27086.28|27091.82|27091.82|27086.28|27086.28|0
1651055330000|2022-04-27 10:28:50|27080.75|27080.75|27080.75|27080.75|27080.75|27080.75|27080.75|27080.75|0
1651055340000|2022-04-27 10:29:00|27075.21|27075.21|27075.21|27075.21|27075.21|27075.21|27075.21|27075.21|0
1651055350000|2022-04-27 10:29:10|27080.75|27080.75|27080.75|27080.75|27080.75|27080.75|27080.75|27080.75|0
1651055430000|2022-04-27 10:30:30|27090.35|27090.35|27090.35|27090.35|27090.35|27090.35|27090.35|27090.35|0
1651055460000|2022-04-27 10:31:00|27087.22|27087.22|27087.22|27087.22|27087.22|27087.22|27087.22|27087.22|0
1651055510000|2022-04-27 10:31:50|27098.28|27098.28|27098.28|27098.28|27098.28|27098.28|27098.28|27098.28|0
1651055580000|2022-04-27 10:33:00|27101.42|27101.42|27101.42|27101.42|27101.42|27101.42|27101.42|27101.42|0
1651055600000|2022-04-27 10:33:20|27112.49|27112.49|27112.49|27112.49|27112.49|27112.49|27112.49|27112.49|0
1651055610000|2022-04-27 10:33:30|27115.63|27115.63|27115.63|27115.63|27115.63|27115.63|27115.63|27115.63|0
1651055630000|2022-04-27 10:33:50|27118.77|27118.77|27125.23|27125.23|27125.23|27125.23|27118.77|27118.77|0
1651055640000|2022-04-27 10:34:00|27122.1|27122.1|27122.1|27122.1|27122.1|27122.1|27122.1|27122.1|0
1651055650000|2022-04-27 10:34:10|27116.56|27116.56|27127.63|27127.63|27127.63|27127.63|27116.56|27116.56|0
1651055660000|2022-04-27 10:34:20|27122.1|27122.1|27122.1|27122.1|27122.1|27122.1|27122.1|27122.1|0
1651055730000|2022-04-27 10:35:30|27125.23|27125.23|27125.23|27125.23|27125.23|27125.23|27125.23|27125.23|0
1651055750000|2022-04-27 10:35:50|27118.77|27118.77|27125.23|27125.23|27125.23|27125.23|27118.77|27118.77|0
1651055770000|2022-04-27 10:36:10|27114.16|27114.16|27114.16|27114.16|27114.16|27114.16|27114.16|27114.16|0
1651055780000|2022-04-27 10:36:20|27108.63|27108.63|27108.63|27108.63|27108.63|27108.63|27108.63|27108.63|0
1651055850000|2022-04-27 10:37:30|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|0
1651055860000|2022-04-27 10:37:40|27099.96|27099.96|27099.96|27099.96|27099.96|27099.96|27099.96|27099.96|0
1651055870000|2022-04-27 10:37:50|27103.09|27103.09|27103.09|27103.09|27103.09|27103.09|27103.09|27103.09|0
1651055880000|2022-04-27 10:38:00|27099.96|27099.96|27099.96|27099.96|27099.96|27099.96|27099.96|27099.96|0
1651055890000|2022-04-27 10:38:10|27094.42|27094.42|27094.42|27094.42|27094.42|27094.42|27094.42|27094.42|0
1651055900000|2022-04-27 10:38:20|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|0
1651055910000|2022-04-27 10:38:30|27111.03|27111.03|27111.03|27111.03|27111.03|27111.03|27111.03|27111.03|0
1651055930000|2022-04-27 10:38:50|27114.16|27114.16|27114.16|27114.16|27114.16|27114.16|27114.16|27114.16|0
1651055940000|2022-04-27 10:39:00|27097.56|27097.56|27097.56|27097.56|27097.56|27097.56|27097.56|27097.56|0
1651055960000|2022-04-27 10:39:20|27092.02|27092.02|27092.02|27092.02|27092.02|27092.02|27092.02|27092.02|0
1651055970000|2022-04-27 10:39:30|27097.56|27097.56|27097.56|27097.56|27097.56|27097.56|27097.56|27097.56|0
1651055980000|2022-04-27 10:39:40|27092.02|27092.02|27092.02|27092.02|27092.02|27092.02|27092.02|27092.02|0
1651056000000|2022-04-27 10:40:00|27098.3|27098.3|27092.77|27092.77|27098.3|27098.3|27087.23|27087.23|0
1651056050000|2022-04-27 10:40:50|27087.23|27087.23|27087.23|27087.23|27087.23|27087.23|27087.23|27087.23|0
1651056060000|2022-04-27 10:41:00|27093.7|27093.7|27093.7|27093.7|27093.7|27093.7|27093.7|27093.7|0
1651056070000|2022-04-27 10:41:10|27088.16|27088.16|27088.16|27088.16|27088.16|27088.16|27088.16|27088.16|0
1651056080000|2022-04-27 10:41:20|27082.63|27082.63|27085.77|27085.77|27085.77|27085.77|27082.63|27082.63|0
1651056100000|2022-04-27 10:41:40|27080.23|27080.23|27080.23|27080.23|27080.23|27080.23|27080.23|27080.23|0
1651056110000|2022-04-27 10:41:50|27074.7|27074.7|27074.7|27074.7|27074.7|27074.7|27074.7|27074.7|0
1651056120000|2022-04-27 10:42:00|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|0
1651056130000|2022-04-27 10:42:10|27080.23|27080.23|27080.23|27080.23|27080.23|27080.23|27080.23|27080.23|0
1651056160000|2022-04-27 10:42:40|27093.16|27093.16|27093.16|27093.16|27093.16|27093.16|27093.16|27093.16|0
1651056180000|2022-04-27 10:43:00|27080.23|27080.23|27080.23|27080.23|27080.23|27080.23|27080.23|27080.23|0
1651056210000|2022-04-27 10:43:30|27069.16|27069.16|27069.16|27069.16|27069.16|27069.16|27069.16|27069.16|0
1651056260000|2022-04-27 10:44:20|27072.3|27072.3|27072.3|27072.3|27072.3|27072.3|27072.3|27072.3|0
1651056270000|2022-04-27 10:44:30|27066.76|27066.76|27066.76|27066.76|27066.76|27066.76|27066.76|27066.76|0
1651056280000|2022-04-27 10:44:40|27061.23|27061.23|27061.23|27061.23|27061.23|27061.23|27061.23|27061.23|0
1651056300000|2022-04-27 10:45:00|27052.56|27052.56|27026.69|27026.69|27052.56|27052.56|27001.42|27001.42|0
1651056310000|2022-04-27 10:45:10|27029.83|27029.83|27066.76|27066.76|27077.83|27077.83|27029.83|27029.83|0
1651056320000|2022-04-27 10:45:20|27060.3|27060.3|27059.37|27059.37|27060.3|27060.3|27042.76|27042.76|0
1651056360000|2022-04-27 10:46:00|27048.3|27048.3|27039.62|27039.62|27048.3|27048.3|27039.62|27039.62|0
1651056380000|2022-04-27 10:46:20|27045.16|27045.16|27045.16|27045.16|27045.16|27045.16|27045.16|27045.16|0
1651056390000|2022-04-27 10:46:30|27058.09|27058.09|27063.63|27063.63|27063.63|27063.63|27058.09|27058.09|0
1651056430000|2022-04-27 10:47:10|27070.09|27070.09|27070.09|27070.09|27070.09|27070.09|27070.09|27070.09|0
1651056440000|2022-04-27 10:47:20|27064.56|27064.56|27064.56|27064.56|27064.56|27064.56|27064.56|27064.56|0
1651056460000|2022-04-27 10:47:40|27051.63|27051.63|27051.63|27051.63|27051.63|27051.63|27051.63|27051.63|0
1651056470000|2022-04-27 10:47:50|27062.69|27062.69|27068.23|27068.23|27068.23|27068.23|27062.69|27062.69|0
1651056510000|2022-04-27 10:48:30|27073.76|27073.76|27073.76|27073.76|27073.76|27073.76|27073.76|27073.76|0
1651056530000|2022-04-27 10:48:50|27076.9|27076.9|27076.9|27076.9|27076.9|27076.9|27076.9|27076.9|0
1651056580000|2022-04-27 10:49:40|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|0
1651056590000|2022-04-27 10:49:50|27076.9|27076.9|27076.9|27076.9|27076.9|27076.9|27076.9|27076.9|0
1651056600000|2022-04-27 10:50:00|27070.44|27070.44|27070.44|27070.44|27070.44|27070.44|27070.44|27070.44|0
1651056610000|2022-04-27 10:50:10|27063.97|27063.97|27070.44|27070.44|27070.44|27070.44|27063.97|27063.97|0
1651056660000|2022-04-27 10:51:00|27075.97|27075.97|27075.97|27075.97|27075.97|27075.97|27075.97|27075.97|0
1651056690000|2022-04-27 10:51:30|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|0
1651056710000|2022-04-27 10:51:50|27075.97|27075.97|27075.97|27075.97|27075.97|27075.97|27075.97|27075.97|0
1651056720000|2022-04-27 10:52:00|27081.51|27081.51|27087.04|27087.04|27087.04|27087.04|27081.51|27081.51|0
1651056730000|2022-04-27 10:52:10|27090.18|27090.18|27090.18|27090.18|27090.18|27090.18|27090.18|27090.18|0
1651056740000|2022-04-27 10:52:20|27087.04|27087.04|27087.04|27087.04|27087.04|27087.04|27087.04|27087.04|0
1651056760000|2022-04-27 10:52:40|27090.18|27090.18|27090.18|27090.18|27090.18|27090.18|27090.18|27090.18|0
1651056780000|2022-04-27 10:53:00|27101.25|27101.25|27112.32|27112.32|27112.32|27112.32|27101.25|27101.25|0
1651056790000|2022-04-27 10:53:10|27095.71|27095.71|27095.71|27095.71|27095.71|27095.71|27095.71|27095.71|0
1651056830000|2022-04-27 10:53:50|27108.65|27108.65|27108.65|27108.65|27108.65|27108.65|27108.65|27108.65|0
1651056880000|2022-04-27 10:54:40|27103.11|27103.11|27103.11|27103.11|27103.11|27103.11|27092.04|27092.04|0
1651056890000|2022-04-27 10:54:50|27108.65|27108.65|27103.11|27103.11|27108.65|27108.65|27103.11|27103.11|0
1651056900000|2022-04-27 10:55:00|27097.58|27097.58|27097.58|27097.58|27097.58|27097.58|27097.58|27097.58|0
1651056930000|2022-04-27 10:55:30|27092.04|27092.04|27092.04|27092.04|27092.04|27092.04|27092.04|27092.04|0
1651056940000|2022-04-27 10:55:40|27086.51|27086.51|27086.51|27086.51|27086.51|27086.51|27086.51|27086.51|0
1651056950000|2022-04-27 10:55:50|27092.04|27092.04|27094.44|27094.44|27097.58|27097.58|27092.04|27092.04|0
1651057020000|2022-04-27 10:57:00|27087.97|27087.97|27087.97|27087.97|27087.97|27087.97|27087.97|27087.97|0
1651057030000|2022-04-27 10:57:10|27084.83|27084.83|27084.83|27084.83|27084.83|27084.83|27084.83|27084.83|0
1651057060000|2022-04-27 10:57:40|27078.37|27078.37|27078.37|27078.37|27078.37|27078.37|27078.37|27078.37|0
1651057070000|2022-04-27 10:57:50|27061.76|27061.76|27061.76|27061.76|27061.76|27061.76|27061.76|27061.76|0
1651057130000|2022-04-27 10:58:50|27056.23|27056.23|27056.23|27056.23|27056.23|27056.23|27056.23|27056.23|0
1651057140000|2022-04-27 10:59:00|27050.69|27050.69|27050.69|27050.69|27050.69|27050.69|27050.69|27050.69|0
1651057150000|2022-04-27 10:59:10|27035.01|27035.01|27032.61|27032.61|27038.14|27038.14|27032.61|27032.61|0
1651057170000|2022-04-27 10:59:30|27038.14|27038.14|27038.14|27038.14|27038.14|27038.14|27038.14|27038.14|0
1651057190000|2022-04-27 10:59:50|27041.28|27041.28|27041.28|27041.28|27041.28|27041.28|27041.28|27041.28|0
1651057200000|2022-04-27 11:00:00|27033.88|27033.88|27040.16|27040.16|27040.16|27040.16|27033.88|27033.88|0
1651057210000|2022-04-27 11:00:10|27033.69|27033.69|27033.69|27033.69|27033.69|27033.69|27033.69|27033.69|0
1651057260000|2022-04-27 11:01:00|27022.62|27022.62|27011.55|27011.55|27028.16|27028.16|27011.55|27011.55|0
1651057270000|2022-04-27 11:01:10|27028.16|27028.16|27015.23|27015.23|27028.16|27028.16|27015.23|27015.23|0
1651057290000|2022-04-27 11:01:30|27021.69|27021.69|27021.69|27021.69|27021.69|27021.69|27021.69|27021.69|0
1651057310000|2022-04-27 11:01:50|27018.55|27018.55|27018.55|27018.55|27018.55|27018.55|27018.55|27018.55|0
1651057320000|2022-04-27 11:02:00|27007.48|27007.48|27013.02|27013.02|27013.02|27013.02|27007.48|27007.48|0
1651057330000|2022-04-27 11:02:10|27001.95|27001.95|27001.95|27001.95|27001.95|27001.95|27001.95|27001.95|0
1651057360000|2022-04-27 11:02:40|26996.41|26996.41|26996.41|26996.41|26996.41|26996.41|26996.41|26996.41|0
1651057410000|2022-04-27 11:03:30|26990.88|26990.88|26985.35|26985.35|26990.88|26990.88|26985.35|26985.35|0
1651057430000|2022-04-27 11:03:50|26990.88|26990.88|26996.41|26996.41|26996.41|26996.41|26990.88|26990.88|0
1651057580000|2022-04-27 11:06:20|26990.88|26990.88|26990.88|26990.88|26990.88|26990.88|26990.88|26990.88|0
1651057600000|2022-04-27 11:06:40|26985.35|26985.35|26985.35|26985.35|26985.35|26985.35|26985.35|26985.35|0
1651057610000|2022-04-27 11:06:50|26979.81|26979.81|26979.81|26979.81|26979.81|26979.81|26979.81|26979.81|0
1651057620000|2022-04-27 11:07:00|26985.35|26985.35|26985.35|26985.35|26985.35|26985.35|26985.35|26985.35|0
1651057630000|2022-04-27 11:07:10|26991.81|26991.81|26991.81|26991.81|26991.81|26991.81|26991.81|26991.81|0
1651057640000|2022-04-27 11:07:20|27002.88|27002.88|26997.35|26997.35|27002.88|27002.88|26997.35|26997.35|0
1651057660000|2022-04-27 11:07:40|26991.81|26991.81|26991.81|26991.81|26991.81|26991.81|26991.81|26991.81|0
1651057720000|2022-04-27 11:08:40|27002.88|27002.88|27002.88|27002.88|27002.88|27002.88|27002.88|27002.88|0
1651057730000|2022-04-27 11:08:50|27008.42|27008.42|27008.42|27008.42|27008.42|27008.42|27008.42|27008.42|0
1651057780000|2022-04-27 11:09:40|27002.88|27002.88|27002.88|27002.88|27002.88|27002.88|27002.88|27002.88|0
1651057790000|2022-04-27 11:09:50|26991.81|26991.81|26991.81|26991.81|26991.81|26991.81|26991.81|26991.81|0
1651057800000|2022-04-27 11:10:00|26985.35|26985.35|26985.35|26985.35|26985.35|26985.35|26985.35|26985.35|0
1651057820000|2022-04-27 11:10:20|26990.88|26990.88|26990.88|26990.88|26990.88|26990.88|26990.88|26990.88|0
1651057850000|2022-04-27 11:10:50|26997.35|26997.35|26997.35|26997.35|26997.35|26997.35|26997.35|26997.35|0
1651057860000|2022-04-27 11:11:00|26987.93|26987.93|26987.93|26987.93|26987.93|26987.93|26987.93|26987.93|0
1651057870000|2022-04-27 11:11:10|26982.4|26982.4|26988.86|26988.86|26988.86|26988.86|26982.4|26982.4|0
1651057880000|2022-04-27 11:11:20|26992|26992|27003.07|27003.07|27008.61|27008.61|26992|26992|0
1651057910000|2022-04-27 11:11:50|27008.61|27008.61|27008.61|27008.61|27008.61|27008.61|27008.61|27008.61|0
1651057960000|2022-04-27 11:12:40|27003.07|27003.07|27003.07|27003.07|27003.07|27003.07|27003.07|27003.07|0
1651057970000|2022-04-27 11:12:50|27009.35|27009.35|27009.35|27009.35|27009.35|27009.35|27009.35|27009.35|0
1651058010000|2022-04-27 11:13:30|27003.81|27003.81|27003.81|27003.81|27003.81|27003.81|27003.81|27003.81|0
1651058040000|2022-04-27 11:14:00|27010.28|27010.28|27007.14|27007.14|27010.28|27010.28|27007.14|27007.14|0
1651058070000|2022-04-27 11:14:30|27001.61|27001.61|27001.61|27001.61|27001.61|27001.61|27001.61|27001.61|0
1651058080000|2022-04-27 11:14:40|27012.68|27012.68|27012.68|27012.68|27012.68|27012.68|27012.68|27012.68|0
1651058100000|2022-04-27 11:15:00|27023.75|27023.75|27023.75|27023.75|27023.75|27023.75|27023.75|27023.75|0
1651058110000|2022-04-27 11:15:10|27018.21|27018.21|27018.21|27018.21|27018.21|27018.21|27018.21|27018.21|0
1651058160000|2022-04-27 11:16:00|27012.68|27012.68|27012.68|27012.68|27012.68|27012.68|27012.68|27012.68|0
1651058170000|2022-04-27 11:16:10|27019.14|27019.14|27019.14|27019.14|27019.14|27019.14|27019.14|27019.14|0
1651058200000|2022-04-27 11:16:40|27012.68|27012.68|27019.14|27019.14|27019.14|27019.14|27012.68|27012.68|0
1651058220000|2022-04-27 11:17:00|27016|27016|27016|27016|27016|27016|27016|27016|0
1651058230000|2022-04-27 11:17:10|27010.47|27010.47|27016|27016|27016|27016|27010.47|27010.47|0
1651058260000|2022-04-27 11:17:40|27021.54|27021.54|27027.07|27027.07|27032.61|27032.61|27021.54|27021.54|0
1651058310000|2022-04-27 11:18:30|27021.54|27021.54|27010.47|27010.47|27021.54|27021.54|27010.47|27010.47|0
1651058320000|2022-04-27 11:18:40|27016.74|27016.74|27019.88|27019.88|27019.88|27019.88|27016.74|27016.74|0
1651058340000|2022-04-27 11:19:00|27014.35|27014.35|27014.35|27014.35|27014.35|27014.35|27014.35|27014.35|0
1651058350000|2022-04-27 11:19:10|27019.88|27019.88|27019.88|27019.88|27019.88|27019.88|27019.88|27019.88|0
1651058440000|2022-04-27 11:20:40|27008.81|27008.81|27008.81|27008.81|27008.81|27008.81|27008.81|27008.81|0
1651058450000|2022-04-27 11:20:50|27003.28|27003.28|27003.28|27003.28|27003.28|27003.28|27003.28|27003.28|0
1651058460000|2022-04-27 11:21:00|26997|26997|26997|26997|26997|26997|26997|26997|0
1651058470000|2022-04-27 11:21:10|26991.47|26991.47|26991.47|26991.47|26991.47|26991.47|26991.47|26991.47|0
1651058480000|2022-04-27 11:21:20|26988.33|26988.33|26975.4|26975.4|26988.33|26988.33|26975.4|26975.4|0
1651058500000|2022-04-27 11:21:40|26980.93|26980.93|26980.93|26980.93|26980.93|26980.93|26980.93|26980.93|0
1651058640000|2022-04-27 11:24:00|26975.4|26975.4|26939.4|26939.4|26975.4|26975.4|26939.4|26939.4|0
1651058650000|2022-04-27 11:24:10|26933.86|26933.86|26933.86|26933.86|26939.4|26939.4|26933.86|26933.86|0
1651058670000|2022-04-27 11:24:30|26928.33|26928.33|26946.6|26946.6|26957.67|26957.67|26922.79|26922.79|0
1651058680000|2022-04-27 11:24:40|26952.14|26952.14|26946.6|26946.6|26952.14|26952.14|26946.6|26946.6|0
1651058690000|2022-04-27 11:24:50|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|0
1651058700000|2022-04-27 11:25:00|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|0
1651058710000|2022-04-27 11:25:10|26943.46|26943.46|26937.93|26937.93|26943.46|26943.46|26937.93|26937.93|0
1651058760000|2022-04-27 11:26:00|26932.39|26932.39|26926.86|26926.86|26932.39|26932.39|26926.86|26926.86|0
1651058780000|2022-04-27 11:26:20|26921.33|26921.33|26921.33|26921.33|26921.33|26921.33|26921.33|26921.33|0
1651058810000|2022-04-27 11:26:50|26932.39|26932.39|26926.86|26926.86|26932.39|26932.39|26926.86|26926.86|0
1651058850000|2022-04-27 11:27:30|26932.39|26932.39|26932.39|26932.39|26932.39|26932.39|26932.39|26932.39|0
1651058860000|2022-04-27 11:27:40|26943.46|26943.46|26937.93|26937.93|26943.46|26943.46|26937.93|26937.93|0
1651058870000|2022-04-27 11:27:50|26949|26949|26949|26949|26949|26949|26949|26949|0
1651058940000|2022-04-27 11:29:00|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|0
1651059010000|2022-04-27 11:30:10|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|0
1651059020000|2022-04-27 11:30:20|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|0
1651059030000|2022-04-27 11:30:30|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|26937|26937|0
1651059050000|2022-04-27 11:30:50|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|0
1651059080000|2022-04-27 11:31:20|26932.39|26932.39|26932.39|26932.39|26932.39|26932.39|26932.39|26932.39|0
1651059090000|2022-04-27 11:31:30|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|26937.93|0
1651059120000|2022-04-27 11:32:00|26932.39|26932.39|26932.39|26932.39|26932.39|26932.39|26932.39|26932.39|0
1651059130000|2022-04-27 11:32:10|26919.46|26919.46|26919.46|26919.46|26919.46|26919.46|26919.46|26919.46|0
1651059170000|2022-04-27 11:32:50|26913.93|26913.93|26913.93|26913.93|26913.93|26913.93|26913.93|26913.93|0
1651059180000|2022-04-27 11:33:00|26908.39|26908.39|26908.39|26908.39|26908.39|26908.39|26908.39|26908.39|0
1651059210000|2022-04-27 11:33:30|26919.46|26919.46|26919.46|26919.46|26919.46|26919.46|26919.46|26919.46|0
1651059260000|2022-04-27 11:34:20|26925.93|26925.93|26925.93|26925.93|26925.93|26925.93|26925.93|26925.93|0
1651059270000|2022-04-27 11:34:30|26953.6|26953.6|26948.07|26948.07|26959.14|26959.14|26948.07|26948.07|0
1651059320000|2022-04-27 11:35:20|26953.6|26953.6|26959.14|26959.14|26959.14|26959.14|26953.6|26953.6|0
1651059340000|2022-04-27 11:35:40|26953.6|26953.6|26954.53|26954.53|26960.07|26960.07|26953.6|26953.6|0
1651059460000|2022-04-27 11:37:40|26945.12|26945.12|26945.12|26945.12|26945.12|26945.12|26945.12|26945.12|0
1651059470000|2022-04-27 11:37:50|26939.59|26939.59|26945.12|26945.12|26945.12|26945.12|26939.59|26939.59|0
1651059480000|2022-04-27 11:38:00|26951.59|26951.59|26951.59|26951.59|26951.59|26951.59|26951.59|26951.59|0
1651059570000|2022-04-27 11:39:30|26957.12|26957.12|26957.12|26957.12|26957.12|26957.12|26957.12|26957.12|0
1651059580000|2022-04-27 11:39:40|26962.66|26962.66|26962.66|26962.66|26962.66|26962.66|26962.66|26962.66|0
1651059620000|2022-04-27 11:40:20|26957.12|26957.12|26957.12|26957.12|26957.12|26957.12|26957.12|26957.12|0
1651059660000|2022-04-27 11:41:00|26962.66|26962.66|26962.66|26962.66|26962.66|26962.66|26962.66|26962.66|0
1651059720000|2022-04-27 11:42:00|26968.19|26968.19|26968.19|26968.19|26968.19|26968.19|26968.19|26968.19|0
1651059730000|2022-04-27 11:42:10|26973.73|26973.73|26973.73|26973.73|26973.73|26973.73|26973.73|26973.73|0
1651059760000|2022-04-27 11:42:40|26968.19|26968.19|26968.19|26968.19|26968.19|26968.19|26968.19|26968.19|0
1651059770000|2022-04-27 11:42:50|26979.26|26979.26|26979.26|26979.26|26979.26|26979.26|26979.26|26979.26|0
1651059780000|2022-04-27 11:43:00|26984.8|26984.8|26984.8|26984.8|26984.8|26984.8|26984.8|26984.8|0
1651059790000|2022-04-27 11:43:10|26995.86|26995.86|26995.86|26995.86|26995.86|26995.86|26995.86|26995.86|0
1651059840000|2022-04-27 11:44:00|26990.33|26990.33|26990.33|26990.33|26990.33|26990.33|26990.33|26990.33|0
1651059870000|2022-04-27 11:44:30|26996.8|26996.8|26996.8|26996.8|26996.8|26996.8|26996.8|26996.8|0
1651059900000|2022-04-27 11:45:00|26999.93|26999.93|26999.93|26999.93|26999.93|26999.93|26999.93|26999.93|0
1651059910000|2022-04-27 11:45:10|27003.07|27003.07|27017.28|27017.28|27017.28|27017.28|27003.07|27003.07|0
1651059930000|2022-04-27 11:45:30|27023.75|27023.75|27023.75|27023.75|27023.75|27023.75|27023.75|27023.75|0
1651059940000|2022-04-27 11:45:40|27018.21|27018.21|27023.75|27023.75|27023.75|27023.75|27018.21|27018.21|0
1651059950000|2022-04-27 11:45:50|27020.61|27020.61|27026.14|27026.14|27026.14|27026.14|27020.61|27020.61|0
1651060000000|2022-04-27 11:46:40|27031.68|27031.68|27031.68|27031.68|27031.68|27031.68|27031.68|27031.68|0
1651060020000|2022-04-27 11:47:00|27037.21|27037.21|27037.21|27037.21|27037.21|27037.21|27037.21|27037.21|0
1651060060000|2022-04-27 11:47:40|27031.68|27031.68|27031.68|27031.68|27031.68|27031.68|27031.68|27031.68|0
1651060090000|2022-04-27 11:48:10|27026.14|27026.14|27020.61|27020.61|27026.14|27026.14|27020.61|27020.61|0
1651060100000|2022-04-27 11:48:20|27027.07|27027.07|27027.07|27027.07|27027.07|27027.07|27027.07|27027.07|0
1651060120000|2022-04-27 11:48:40|27016|27016|27016|27016|27016|27016|27016|27016|0
1651060160000|2022-04-27 11:49:20|27021.54|27021.54|27021.54|27021.54|27021.54|27021.54|27021.54|27021.54|0
1651060170000|2022-04-27 11:49:30|27027.07|27027.07|27027.07|27027.07|27027.07|27027.07|27027.07|27027.07|0
1651060180000|2022-04-27 11:49:40|27032.61|27032.61|27032.61|27032.61|27032.61|27032.61|27032.61|27032.61|0
1651060280000|2022-04-27 11:51:20|27029.47|27029.47|27029.47|27029.47|27029.47|27029.47|27029.47|27029.47|0
1651060300000|2022-04-27 11:51:40|27023.94|27023.94|27023.94|27023.94|27023.94|27023.94|27023.94|27023.94|0
1651060310000|2022-04-27 11:51:50|27017.47|27017.47|27017.47|27017.47|27017.47|27017.47|27017.47|27017.47|0
1651060360000|2022-04-27 11:52:40|27020.61|27020.61|27020.61|27020.61|27020.61|27020.61|27020.61|27020.61|0
1651060400000|2022-04-27 11:53:20|27007.67|27007.67|27007.67|27007.67|27007.67|27007.67|27007.67|27007.67|0
1651060440000|2022-04-27 11:54:00|27013.21|27013.21|27024.28|27024.28|27024.28|27024.28|27013.21|27013.21|0
1651060460000|2022-04-27 11:54:20|27021.14|27021.14|27021.14|27021.14|27021.14|27021.14|27021.14|27021.14|0
1651060470000|2022-04-27 11:54:30|27010.07|27010.07|27010.07|27010.07|27010.07|27010.07|27010.07|27010.07|0
1651060490000|2022-04-27 11:54:50|27021.14|27021.14|27026.68|27026.68|27026.68|27026.68|27021.14|27021.14|0
1651060500000|2022-04-27 11:55:00|27021.14|27021.14|27021.14|27021.14|27021.14|27021.14|27021.14|27021.14|0
1651060510000|2022-04-27 11:55:10|27015.61|27015.61|27006.93|27006.93|27015.61|27015.61|27006.93|27006.93|0
1651060520000|2022-04-27 11:55:20|27000.66|27000.66|27000.66|27000.66|27000.66|27000.66|27000.66|27000.66|0
1651060550000|2022-04-27 11:55:50|27017.26|27017.26|27017.26|27017.26|27017.26|27017.26|27017.26|27017.26|0
1651060620000|2022-04-27 11:57:00|27022.8|27022.8|27029.07|27029.07|27029.07|27029.07|27022.8|27022.8|0
1651060630000|2022-04-27 11:57:10|27035.54|27035.54|27035.54|27035.54|27035.54|27035.54|27035.54|27035.54|0
1651060680000|2022-04-27 11:58:00|27029.07|27029.07|27029.07|27029.07|27029.07|27029.07|27029.07|27029.07|0
1651060700000|2022-04-27 11:58:20|27023.54|27023.54|27023.54|27023.54|27023.54|27023.54|27023.54|27023.54|0
1651060710000|2022-04-27 11:58:30|27018|27018|27018|27018|27018|27018|27018|27018|0
1651060740000|2022-04-27 11:59:00|27014.87|27014.87|27014.87|27014.87|27014.87|27014.87|27014.87|27014.87|0
1651060780000|2022-04-27 11:59:40|27008.4|27008.4|27008.4|27008.4|27008.4|27008.4|27008.4|27008.4|0
1651060790000|2022-04-27 11:59:50|27019.47|27019.47|27019.47|27019.47|27019.47|27019.47|27019.47|27019.47|0
1651060820000|2022-04-27 12:00:20|27013.93|27013.93|27013.93|27013.93|27013.93|27013.93|27013.93|27013.93|0
1651060840000|2022-04-27 12:00:40|27007.47|27007.47|27013.93|27013.93|27013.93|27013.93|27007.47|27007.47|0
1651060870000|2022-04-27 12:01:10|27019.47|27019.47|27019.47|27019.47|27019.47|27019.47|27019.47|27019.47|0
1651060930000|2022-04-27 12:02:10|27032.02|27032.02|27037.55|27037.55|27037.55|27037.55|27032.02|27032.02|0
1651060940000|2022-04-27 12:02:20|27043.09|27043.09|27043.09|27043.09|27043.09|27043.09|27043.09|27043.09|0
1651060950000|2022-04-27 12:02:30|27049.56|27049.56|27049.56|27049.56|27049.56|27049.56|27049.56|27049.56|0
1651061000000|2022-04-27 12:03:20|27044.02|27044.02|27038.49|27038.49|27044.02|27044.02|27038.49|27038.49|0
1651061080000|2022-04-27 12:04:40|27049.56|27049.56|27055.09|27055.09|27055.09|27055.09|27048.82|27048.82|0
1651061090000|2022-04-27 12:04:50|27049.56|27049.56|27044.02|27044.02|27049.56|27049.56|27044.02|27044.02|0
1651061110000|2022-04-27 12:05:10|27055.09|27055.09|27055.09|27055.09|27060.63|27060.63|27055.09|27055.09|0
1651061210000|2022-04-27 12:06:50|27049.56|27049.56|27049.56|27049.56|27049.56|27049.56|27049.56|27049.56|0
1651061230000|2022-04-27 12:07:10|27062.49|27062.49|27062.49|27062.49|27062.49|27062.49|27062.49|27062.49|0
1651061250000|2022-04-27 12:07:30|27068.02|27068.02|27068.02|27068.02|27068.02|27068.02|27068.02|27068.02|0
1651061270000|2022-04-27 12:07:50|27073.56|27073.56|27073.56|27073.56|27073.56|27073.56|27073.56|27073.56|0
1651061290000|2022-04-27 12:08:10|27076.7|27076.7|27085.37|27085.37|27085.37|27085.37|27076.7|27076.7|0
1651061300000|2022-04-27 12:08:20|27091.83|27091.83|27091.83|27091.83|27091.83|27091.83|27091.83|27091.83|0
1651061340000|2022-04-27 12:09:00|27097.37|27097.37|27091.83|27091.83|27097.37|27097.37|27091.83|27091.83|0
1651061350000|2022-04-27 12:09:10|27102.9|27102.9|27102.9|27102.9|27102.9|27102.9|27102.9|27102.9|0
1651061370000|2022-04-27 12:09:30|27108.44|27108.44|27108.44|27108.44|27113.97|27113.97|27108.44|27108.44|0
1651061390000|2022-04-27 12:09:50|27127.84|27127.84|27127.84|27127.84|27127.84|27127.84|27127.84|27127.84|0
1651061400000|2022-04-27 12:10:00|27133.37|27133.37|27133.37|27133.37|27133.37|27133.37|27133.37|27133.37|0
1651061410000|2022-04-27 12:10:10|27127.84|27127.84|27133.37|27133.37|27133.37|27133.37|27127.84|27127.84|0
1651061420000|2022-04-27 12:10:20|27136.51|27136.51|27136.51|27136.51|27136.51|27136.51|27136.51|27136.51|0
1651061430000|2022-04-27 12:10:30|27139.65|27139.65|27139.65|27139.65|27139.65|27139.65|27139.65|27139.65|0
1651061590000|2022-04-27 12:13:10|27134.11|27134.11|27145.18|27145.18|27145.18|27145.18|27134.11|27134.11|0
1651061640000|2022-04-27 12:14:00|27139.65|27139.65|27133.37|27133.37|27139.65|27139.65|27133.37|27133.37|0
1651061700000|2022-04-27 12:15:00|27138.91|27138.91|27096.44|27096.44|27138.91|27138.91|27096.44|27096.44|0
1651061720000|2022-04-27 12:15:20|27089.97|27089.97|27101.04|27101.04|27101.04|27101.04|27089.97|27089.97|0
1651061730000|2022-04-27 12:15:30|27089.97|27089.97|27089.97|27089.97|27089.97|27089.97|27089.97|27089.97|0
1651061770000|2022-04-27 12:16:10|27095.51|27095.51|27095.51|27095.51|27095.51|27095.51|27095.51|27095.51|0
1651061830000|2022-04-27 12:17:10|27101.04|27101.04|27095.51|27095.51|27101.04|27101.04|27095.51|27095.51|0
1651061840000|2022-04-27 12:17:20|27101.04|27101.04|27101.04|27101.04|27101.04|27101.04|27101.04|27101.04|0
1651061870000|2022-04-27 12:17:50|27084.44|27084.44|27084.44|27084.44|27084.44|27084.44|27084.44|27084.44|0
1651061890000|2022-04-27 12:18:10|27077.97|27077.97|27065.97|27065.97|27077.97|27077.97|27065.97|27065.97|0
1651061900000|2022-04-27 12:18:20|27062.83|27062.83|27062.83|27062.83|27062.83|27062.83|27062.83|27062.83|0
1651062010000|2022-04-27 12:20:10|27051.76|27051.76|27051.76|27051.76|27051.76|27051.76|27051.76|27051.76|0
1651062040000|2022-04-27 12:20:40|27057.3|27057.3|27057.3|27057.3|27057.3|27057.3|27057.3|27057.3|0
1651062050000|2022-04-27 12:20:50|27050.83|27050.83|27050.83|27050.83|27050.83|27050.83|27050.83|27050.83|0
1651062060000|2022-04-27 12:21:00|27044.36|27044.36|27044.36|27044.36|27049.9|27049.9|27044.36|27044.36|0
1651062120000|2022-04-27 12:22:00|27050.83|27050.83|27050.83|27050.83|27050.83|27050.83|27050.83|27050.83|0
1651062230000|2022-04-27 12:23:50|27056.37|27056.37|27056.37|27056.37|27056.37|27056.37|27056.37|27056.37|0
1651062250000|2022-04-27 12:24:10|27050.83|27050.83|27050.83|27050.83|27050.83|27050.83|27050.83|27050.83|0
1651062260000|2022-04-27 12:24:20|27045.3|27045.3|27045.3|27045.3|27045.3|27045.3|27045.3|27045.3|0
1651062310000|2022-04-27 12:25:10|27042.16|27042.16|27039.02|27039.02|27042.16|27042.16|27039.02|27039.02|0
1651062320000|2022-04-27 12:25:20|27033.49|27033.49|27033.49|27033.49|27033.49|27033.49|27033.49|27033.49|0
1651062340000|2022-04-27 12:25:40|27020.55|27020.55|27020.55|27020.55|27020.55|27020.55|27020.55|27020.55|0
1651062410000|2022-04-27 12:26:50|27015.02|27015.02|27015.02|27015.02|27015.02|27015.02|27015.02|27015.02|0
1651062520000|2022-04-27 12:28:40|27009.48|27009.48|27015.02|27015.02|27015.02|27015.02|27003.95|27003.95|0
1651062530000|2022-04-27 12:28:50|27020.55|27020.55|27020.55|27020.55|27020.55|27020.55|27020.55|27020.55|0
1651062540000|2022-04-27 12:29:00|27015.02|27015.02|27015.02|27015.02|27015.02|27015.02|27015.02|27015.02|0
1651062590000|2022-04-27 12:29:50|27026.09|27026.09|27037.16|27037.16|27037.16|27037.16|27026.09|27026.09|0
1651062600000|2022-04-27 12:30:00|27042.69|27042.69|27037.16|27037.16|27042.69|27042.69|27037.16|27037.16|0
1651062630000|2022-04-27 12:30:30|27053.76|27053.76|27037.16|27037.16|27053.76|27053.76|27037.16|27037.16|0
1651062640000|2022-04-27 12:30:40|27031.62|27031.62|27031.62|27031.62|27031.62|27031.62|27031.62|27031.62|0
1651062680000|2022-04-27 12:31:20|27026.09|27026.09|27026.09|27026.09|27026.09|27026.09|27026.09|27026.09|0
1651062740000|2022-04-27 12:32:20|27020.55|27020.55|27020.55|27020.55|27020.55|27020.55|27020.55|27020.55|0
1651062750000|2022-04-27 12:32:30|27015.02|27015.02|27008.55|27008.55|27015.02|27015.02|27008.55|27008.55|0
1651062790000|2022-04-27 12:33:10|27003.02|27003.02|27003.02|27003.02|27003.02|27003.02|27003.02|27003.02|0
1651062810000|2022-04-27 12:33:30|26999.88|26999.88|26999.88|26999.88|26999.88|26999.88|26999.88|26999.88|0
1651062840000|2022-04-27 12:34:00|26980.48|26980.48|26980.48|26980.48|26980.48|26980.48|26980.48|26980.48|0
1651062920000|2022-04-27 12:35:20|26967.55|26967.55|26974.01|26974.01|26974.01|26974.01|26967.55|26967.55|0
1651062960000|2022-04-27 12:36:00|26980.48|26980.48|26980.48|26980.48|26980.48|26980.48|26980.48|26980.48|0
1651062970000|2022-04-27 12:36:10|26986.95|26986.95|26986.95|26986.95|26986.95|26986.95|26986.95|26986.95|0
1651063010000|2022-04-27 12:36:50|26981.41|26981.41|26981.41|26981.41|26981.41|26981.41|26981.41|26981.41|0
1651063040000|2022-04-27 12:37:20|26992.48|26992.48|26986.95|26986.95|26992.48|26992.48|26986.95|26986.95|0
1651063050000|2022-04-27 12:37:30|26993.41|26993.41|27004.48|27004.48|27004.48|27004.48|26993.41|26993.41|0
1651130100000|2022-04-28 07:15:00|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|0
1651130110000|2022-04-28 07:15:10|27306.4|27306.4|27306.4|27306.4|27306.4|27306.4|27306.4|27306.4|0
1651130120000|2022-04-28 07:15:20|27311.93|27311.93|27311.93|27311.93|27311.93|27311.93|27311.93|27311.93|0
1651130140000|2022-04-28 07:15:40|27305.66|27305.66|27305.66|27305.66|27305.66|27305.66|27305.66|27305.66|0
1651130170000|2022-04-28 07:16:10|27300.12|27300.12|27300.12|27300.12|27300.12|27300.12|27300.12|27300.12|0
1651130200000|2022-04-28 07:16:40|27290.71|27290.71|27290.71|27290.71|27290.71|27290.71|27290.71|27290.71|0
1651130210000|2022-04-28 07:16:50|27279.64|27279.64|27279.64|27279.64|27279.64|27279.64|27279.64|27279.64|0
1651130240000|2022-04-28 07:17:20|27274.11|27274.11|27274.11|27274.11|27274.11|27274.11|27274.11|27274.11|0
1651130250000|2022-04-28 07:17:30|27270.97|27270.97|27270.97|27270.97|27270.97|27270.97|27270.97|27270.97|0
1651130290000|2022-04-28 07:18:10|27274.11|27274.11|27274.11|27274.11|27274.11|27274.11|27274.11|27274.11|0
1651130310000|2022-04-28 07:18:30|27268.57|27268.57|27268.57|27268.57|27268.57|27268.57|27268.57|27268.57|0
1651130360000|2022-04-28 07:19:20|27271.71|27271.71|27271.71|27271.71|27271.71|27271.71|27271.71|27271.71|0
1651130370000|2022-04-28 07:19:30|27266.17|27266.17|27271.71|27271.71|27271.71|27271.71|27266.17|27266.17|0
1651130390000|2022-04-28 07:19:50|27277.24|27277.24|27277.24|27277.24|27277.24|27277.24|27277.24|27277.24|0
1651130400000|2022-04-28 07:20:00|27271.71|27271.71|27271.71|27271.71|27271.71|27271.71|27271.71|27271.71|0
1651130490000|2022-04-28 07:21:30|27277.24|27277.24|27277.24|27277.24|27277.24|27277.24|27277.24|27277.24|0
1651130540000|2022-04-28 07:22:20|27282.78|27282.78|27282.78|27282.78|27282.78|27282.78|27282.78|27282.78|0
1651130560000|2022-04-28 07:22:40|27289.24|27289.24|27289.24|27289.24|27289.24|27289.24|27289.24|27289.24|0
1651130600000|2022-04-28 07:23:20|27300.31|27300.31|27294.78|27294.78|27300.31|27300.31|27294.78|27294.78|0
1651130620000|2022-04-28 07:23:40|27300.31|27300.31|27300.31|27300.31|27300.31|27300.31|27300.31|27300.31|0
1651130630000|2022-04-28 07:23:50|27283.71|27283.71|27283.71|27283.71|27283.71|27283.71|27283.71|27283.71|0
1651130650000|2022-04-28 07:24:10|27289.24|27289.24|27289.24|27289.24|27289.24|27289.24|27289.24|27289.24|0
1651130740000|2022-04-28 07:25:40|27278.17|27278.17|27283.71|27283.71|27283.71|27283.71|27278.17|27278.17|0
1651130750000|2022-04-28 07:25:50|27257.84|27257.84|27248.43|27248.43|27257.84|27257.84|27248.43|27248.43|0
1651130780000|2022-04-28 07:26:20|27237.36|27237.36|27237.36|27237.36|27237.36|27237.36|27237.36|27237.36|0
1651130790000|2022-04-28 07:26:30|27248.43|27248.43|27248.43|27248.43|27248.43|27248.43|27248.43|27248.43|0
1651130820000|2022-04-28 07:27:00|27267.83|27267.83|27274.3|27274.3|27274.3|27274.3|27267.83|27267.83|0
1651130830000|2022-04-28 07:27:10|27283.71|27283.71|27283.71|27283.71|27283.71|27283.71|27283.71|27283.71|0
1651130860000|2022-04-28 07:27:40|27300.31|27300.31|27300.31|27300.31|27300.31|27300.31|27300.31|27300.31|0
1651130950000|2022-04-28 07:29:10|27316.92|27316.92|27322.45|27322.45|27322.45|27322.45|27316.92|27316.92|0
1651130990000|2022-04-28 07:29:50|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|0
1651131010000|2022-04-28 07:30:10|27322.64|27322.64|27306.04|27306.04|27322.64|27322.64|27306.04|27306.04|0
1651131020000|2022-04-28 07:30:20|27311.57|27311.57|27311.57|27311.57|27311.57|27311.57|27311.57|27311.57|0
1651131060000|2022-04-28 07:31:00|27283.9|27283.9|27283.9|27283.9|27283.9|27283.9|27283.9|27283.9|0
1651131070000|2022-04-28 07:31:10|27294.97|27294.97|27294.97|27294.97|27294.97|27294.97|27294.97|27294.97|0
1651131110000|2022-04-28 07:31:50|27289.43|27289.43|27289.43|27289.43|27289.43|27289.43|27289.43|27289.43|0
1651131180000|2022-04-28 07:33:00|27267.3|27267.3|27267.3|27267.3|27267.3|27267.3|27267.3|27267.3|0
1651131260000|2022-04-28 07:34:20|27272.83|27272.83|27272.83|27272.83|27272.83|27272.83|27272.83|27272.83|0
1651131310000|2022-04-28 07:35:10|27283.9|27283.9|27290.18|27290.18|27290.18|27290.18|27283.9|27283.9|0
1651131330000|2022-04-28 07:35:30|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|0
1651131380000|2022-04-28 07:36:20|27306.78|27306.78|27306.78|27306.78|27306.78|27306.78|27306.78|27306.78|0
1651131390000|2022-04-28 07:36:30|27301.25|27301.25|27295.71|27295.71|27301.25|27301.25|27295.71|27295.71|0
1651131400000|2022-04-28 07:36:40|27301.25|27301.25|27301.25|27301.25|27301.25|27301.25|27301.25|27301.25|0
1651131440000|2022-04-28 07:37:20|27306.78|27306.78|27306.78|27306.78|27306.78|27306.78|27306.78|27306.78|0
1651131470000|2022-04-28 07:37:50|27309.92|27309.92|27313.06|27313.06|27313.06|27313.06|27306.78|27306.78|0
1651131500000|2022-04-28 07:38:20|27307.52|27307.52|27307.52|27307.52|27307.52|27307.52|27307.52|27307.52|0
1651131550000|2022-04-28 07:39:10|27310.66|27310.66|27310.66|27310.66|27310.66|27310.66|27310.66|27310.66|0
1651131560000|2022-04-28 07:39:20|27304.38|27304.38|27304.38|27304.38|27304.38|27304.38|27304.38|27304.38|0
1651131590000|2022-04-28 07:39:50|27320.99|27320.99|27320.99|27320.99|27320.99|27320.99|27320.99|27320.99|0
1651131610000|2022-04-28 07:40:10|27326.52|27326.52|27326.52|27326.52|27326.52|27326.52|27326.52|27326.52|0
1651131620000|2022-04-28 07:40:20|27332.06|27332.06|27332.06|27332.06|27332.06|27332.06|27332.06|27332.06|0
1651131650000|2022-04-28 07:40:50|27315.45|27315.45|27315.45|27315.45|27315.45|27315.45|27315.45|27315.45|0
1651131660000|2022-04-28 07:41:00|27332.06|27332.06|27332.06|27332.06|27332.06|27332.06|27332.06|27332.06|0
1651131750000|2022-04-28 07:42:30|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|0
1651131790000|2022-04-28 07:43:10|27313.59|27313.59|27313.59|27313.59|27313.59|27313.59|27313.59|27313.59|0
1651131800000|2022-04-28 07:43:20|27307.12|27307.12|27307.12|27307.12|27307.12|27307.12|27307.12|27307.12|0
1651131810000|2022-04-28 07:43:30|27312.66|27312.66|27318.19|27318.19|27318.19|27318.19|27312.66|27312.66|0
1651131860000|2022-04-28 07:44:20|27311.92|27311.92|27311.92|27311.92|27311.92|27311.92|27311.92|27311.92|0
1651131920000|2022-04-28 07:45:20|27300.85|27300.85|27300.85|27300.85|27300.85|27300.85|27300.85|27300.85|0
1651131970000|2022-04-28 07:46:10|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|0
1651132010000|2022-04-28 07:46:50|27301.78|27301.78|27301.78|27301.78|27301.78|27301.78|27301.78|27301.78|0
1651132110000|2022-04-28 07:48:30|27308.05|27308.05|27302.52|27302.52|27308.05|27308.05|27302.52|27302.52|0
1651132140000|2022-04-28 07:49:00|27291.45|27291.45|27291.45|27291.45|27291.45|27291.45|27291.45|27291.45|0
1651132250000|2022-04-28 07:50:50|27313.59|27313.59|27313.59|27313.59|27313.59|27313.59|27313.59|27313.59|0
1651132300000|2022-04-28 07:51:40|27330.19|27330.19|27313.59|27313.59|27330.19|27330.19|27313.59|27313.59|0
1651132350000|2022-04-28 07:52:30|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|0
1651132440000|2022-04-28 07:54:00|27324.66|27324.66|27324.66|27324.66|27324.66|27324.66|27324.66|27324.66|0
1651132460000|2022-04-28 07:54:20|27308.05|27308.05|27308.05|27308.05|27308.05|27308.05|27302.52|27302.52|0
1651132500000|2022-04-28 07:55:00|27311.19|27311.19|27311.19|27311.19|27311.19|27311.19|27311.19|27311.19|0
1651132510000|2022-04-28 07:55:10|27305.66|27305.66|27305.66|27305.66|27305.66|27305.66|27305.66|27305.66|0
1651132520000|2022-04-28 07:55:20|27311.19|27311.19|27305.66|27305.66|27311.19|27311.19|27305.66|27305.66|0
1651132590000|2022-04-28 07:56:30|27300.12|27300.12|27300.12|27300.12|27300.12|27300.12|27300.12|27300.12|0
1651132620000|2022-04-28 07:57:00|27305.66|27305.66|27300.12|27300.12|27305.66|27305.66|27300.12|27300.12|0
1651132640000|2022-04-28 07:57:20|27294.59|27294.59|27294.59|27294.59|27294.59|27294.59|27294.59|27294.59|0
1651132680000|2022-04-28 07:58:00|27300.86|27300.86|27300.86|27300.86|27300.86|27300.86|27300.86|27300.86|0
1651132690000|2022-04-28 07:58:10|27307.14|27307.14|27301.6|27301.6|27307.14|27307.14|27301.6|27301.6|0
1651132710000|2022-04-28 07:58:30|27290.53|27290.53|27290.53|27290.53|27290.53|27290.53|27290.53|27290.53|0
1651132720000|2022-04-28 07:58:40|27284.26|27284.26|27278.72|27278.72|27284.26|27284.26|27278.72|27278.72|0
1651132800000|2022-04-28 08:00:00|27262.12|27262.12|27262.12|27262.12|27262.12|27262.12|27262.12|27262.12|0
1651132830000|2022-04-28 08:00:30|27265.26|27265.26|27265.26|27265.26|27265.26|27265.26|27265.26|27265.26|0
1651132850000|2022-04-28 08:00:50|27259.72|27259.72|27259.72|27259.72|27259.72|27259.72|27259.72|27259.72|0
1651132880000|2022-04-28 08:01:20|27266.19|27266.19|27274.86|27274.86|27274.86|27274.86|27266.19|27266.19|0
1651133030000|2022-04-28 08:03:50|27280.4|27280.4|27285.93|27285.93|27285.93|27285.93|27280.4|27280.4|0
1651133040000|2022-04-28 08:04:00|27302.54|27302.54|27302.54|27302.54|27302.54|27302.54|27302.54|27302.54|0
1651133060000|2022-04-28 08:04:20|27297|27297|27285.93|27285.93|27297|27297|27285.93|27285.93|0
1651133120000|2022-04-28 08:05:20|27280.4|27280.4|27280.4|27280.4|27280.4|27280.4|27280.4|27280.4|0
1651133130000|2022-04-28 08:05:30|27297|27297|27297|27297|27297|27297|27297|27297|0
1651133150000|2022-04-28 08:05:50|27302.54|27302.54|27308.07|27308.07|27308.07|27308.07|27302.54|27302.54|0
1651133170000|2022-04-28 08:06:10|27319.14|27319.14|27319.14|27319.14|27319.14|27319.14|27319.14|27319.14|0
1651133220000|2022-04-28 08:07:00|27330.21|27330.21|27333.35|27333.35|27333.35|27333.35|27330.21|27330.21|0
1651133240000|2022-04-28 08:07:20|27349.95|27349.95|27349.95|27349.95|27349.95|27349.95|27349.95|27349.95|0
1651133250000|2022-04-28 08:07:30|27343.49|27343.49|27343.49|27343.49|27343.49|27343.49|27343.49|27343.49|0
1651133260000|2022-04-28 08:07:40|27349.95|27349.95|27349.95|27349.95|27349.95|27349.95|27349.95|27349.95|0
1651133270000|2022-04-28 08:07:50|27346.81|27346.81|27346.81|27346.81|27346.81|27346.81|27346.81|27346.81|0
1651133280000|2022-04-28 08:08:00|27357.88|27357.88|27351.42|27351.42|27357.88|27357.88|27351.42|27351.42|0
1651133300000|2022-04-28 08:08:20|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|0
1651133350000|2022-04-28 08:09:10|27334.81|27334.81|27345.88|27345.88|27345.88|27345.88|27334.81|27334.81|0
1651133400000|2022-04-28 08:10:00|27352.35|27352.35|27352.35|27352.35|27352.35|27352.35|27352.35|27352.35|0
1651133410000|2022-04-28 08:10:10|27363.42|27363.42|27363.42|27363.42|27363.42|27363.42|27363.42|27363.42|0
1651133440000|2022-04-28 08:10:40|27374.49|27374.49|27374.49|27374.49|27374.49|27374.49|27374.49|27374.49|0
1651133460000|2022-04-28 08:11:00|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|0
1651133510000|2022-04-28 08:11:50|27364.88|27364.88|27364.88|27364.88|27364.88|27364.88|27364.88|27364.88|0
1651133520000|2022-04-28 08:12:00|27352.33|27352.33|27352.33|27352.33|27352.33|27352.33|27346.06|27346.06|0
1651133530000|2022-04-28 08:12:10|27346.8|27346.8|27335.73|27335.73|27352.33|27352.33|27335.73|27335.73|0
1651133540000|2022-04-28 08:12:20|27357.87|27357.87|27357.87|27357.87|27357.87|27357.87|27357.87|27357.87|0
1651133550000|2022-04-28 08:12:30|27363.4|27363.4|27374.47|27374.47|27374.47|27374.47|27363.4|27363.4|0
1651133610000|2022-04-28 08:13:30|27363.4|27363.4|27363.4|27363.4|27363.4|27363.4|27363.4|27363.4|0
1651133690000|2022-04-28 08:14:50|27352.33|27352.33|27357.87|27357.87|27357.87|27357.87|27346.8|27346.8|0
1651133720000|2022-04-28 08:15:20|27346.8|27346.8|27346.8|27346.8|27346.8|27346.8|27346.8|27346.8|0
1651133740000|2022-04-28 08:15:40|27341.26|27341.26|27341.26|27341.26|27341.26|27341.26|27341.26|27341.26|0
1651133820000|2022-04-28 08:17:00|27335.73|27335.73|27335.73|27335.73|27335.73|27335.73|27335.73|27335.73|0
1651133830000|2022-04-28 08:17:10|27330.19|27330.19|27330.19|27330.19|27330.19|27330.19|27330.19|27330.19|0
1651133840000|2022-04-28 08:17:20|27336.47|27336.47|27336.47|27336.47|27336.47|27336.47|27336.47|27336.47|0
1651133850000|2022-04-28 08:17:30|27330.19|27330.19|27330.19|27330.19|27330.19|27330.19|27330.19|27330.19|0
1651133880000|2022-04-28 08:18:00|27324.66|27324.66|27324.66|27324.66|27324.66|27324.66|27324.66|27324.66|0
1651133890000|2022-04-28 08:18:10|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|27319.12|0
1651133950000|2022-04-28 08:19:10|27302.52|27302.52|27302.52|27302.52|27302.52|27302.52|27302.52|27302.52|0
1651133960000|2022-04-28 08:19:20|27296.05|27296.05|27296.05|27296.05|27296.05|27296.05|27296.05|27296.05|0
1651134010000|2022-04-28 08:20:10|27301.59|27301.59|27307.12|27307.12|27307.12|27307.12|27301.59|27301.59|0
1651134060000|2022-04-28 08:21:00|27301.59|27301.59|27301.59|27301.59|27301.59|27301.59|27301.59|27301.59|0
1651134080000|2022-04-28 08:21:20|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|0
1651134140000|2022-04-28 08:22:20|27300.85|27300.85|27300.85|27300.85|27300.85|27300.85|27300.85|27300.85|0
1651134170000|2022-04-28 08:22:50|27284.24|27284.24|27284.24|27284.24|27284.24|27284.24|27284.24|27284.24|0
1651134190000|2022-04-28 08:23:10|27289.78|27289.78|27289.78|27289.78|27289.78|27289.78|27289.78|27289.78|0
1651134200000|2022-04-28 08:23:20|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|0
1651134220000|2022-04-28 08:23:40|27300.85|27300.85|27300.85|27300.85|27300.85|27300.85|27300.85|27300.85|0
1651134240000|2022-04-28 08:24:00|27295.31|27295.31|27300.85|27300.85|27300.85|27300.85|27295.31|27295.31|0
1651134260000|2022-04-28 08:24:20|27310.26|27310.26|27310.26|27310.26|27310.26|27310.26|27310.26|27310.26|0
1651134310000|2022-04-28 08:25:10|27315.8|27315.8|27315.8|27315.8|27315.8|27315.8|27315.8|27315.8|0
1651134320000|2022-04-28 08:25:20|27321.33|27321.33|27321.33|27321.33|27321.33|27321.33|27321.33|27321.33|0
1651134340000|2022-04-28 08:25:40|27315.05|27315.05|27321.33|27321.33|27321.33|27321.33|27315.05|27315.05|0
1651134370000|2022-04-28 08:26:10|27315.8|27315.8|27315.8|27315.8|27315.8|27315.8|27315.8|27315.8|0
1651134380000|2022-04-28 08:26:20|27310.26|27310.26|27310.26|27310.26|27310.26|27310.26|27310.26|27310.26|0
1651134500000|2022-04-28 08:28:20|27315.8|27315.8|27315.8|27315.8|27315.8|27315.8|27315.8|27315.8|0
1651134540000|2022-04-28 08:29:00|27321.33|27321.33|27326.87|27326.87|27326.87|27326.87|27321.33|27321.33|0
1651134600000|2022-04-28 08:30:00|27310.26|27310.26|27310.26|27310.26|27310.26|27310.26|27310.26|27310.26|0
1651134610000|2022-04-28 08:30:10|27323.19|27323.19|27323.19|27323.19|27323.19|27323.19|27323.19|27323.19|0
1651134640000|2022-04-28 08:30:40|27328.73|27328.73|27339.8|27339.8|27339.8|27339.8|27328.73|27328.73|0
1651134670000|2022-04-28 08:31:10|27345.33|27345.33|27345.33|27345.33|27345.33|27345.33|27345.33|27345.33|0
1651134690000|2022-04-28 08:31:30|27351.8|27351.8|27351.8|27351.8|27351.8|27351.8|27351.8|27351.8|0
1651134740000|2022-04-28 08:32:20|27354.94|27354.94|27351.8|27351.8|27354.94|27354.94|27351.8|27351.8|0
1651134750000|2022-04-28 08:32:30|27362.87|27362.87|27362.87|27362.87|27362.87|27362.87|27362.87|27362.87|0
1651134760000|2022-04-28 08:32:40|27369.14|27369.14|27369.14|27369.14|27369.14|27369.14|27369.14|27369.14|0
1651134820000|2022-04-28 08:33:40|27374.68|27374.68|27380.21|27380.21|27380.21|27380.21|27374.68|27374.68|0
1651134840000|2022-04-28 08:34:00|27385.75|27385.75|27385.75|27385.75|27385.75|27385.75|27385.75|27385.75|0
1651134900000|2022-04-28 08:35:00|27382.61|27382.61|27382.61|27382.61|27382.61|27382.61|27382.61|27382.61|0
1651134910000|2022-04-28 08:35:10|27376.33|27376.33|27365.26|27365.26|27376.33|27376.33|27365.26|27365.26|0
1651135100000|2022-04-28 08:38:20|27354.2|27354.2|27366.01|27366.01|27366.01|27366.01|27354.2|27354.2|0
1651135170000|2022-04-28 08:39:30|27371.54|27371.54|27371.54|27371.54|27371.54|27371.54|27371.54|27371.54|0
1651135240000|2022-04-28 08:40:40|27382.61|27382.61|27382.61|27382.61|27382.61|27382.61|27382.61|27382.61|0
1651135260000|2022-04-28 08:41:00|27369.68|27369.68|27369.68|27369.68|27369.68|27369.68|27369.68|27369.68|0
1651135290000|2022-04-28 08:41:30|27358.61|27358.61|27358.61|27358.61|27358.61|27358.61|27358.61|27358.61|0
1651135300000|2022-04-28 08:41:40|27365.07|27365.07|27365.07|27365.07|27365.07|27365.07|27365.07|27365.07|0
1651135330000|2022-04-28 08:42:10|27359.54|27359.54|27359.54|27359.54|27359.54|27359.54|27359.54|27359.54|0
1651135430000|2022-04-28 08:43:50|27342.94|27342.94|27342.94|27342.94|27342.94|27342.94|27342.94|27342.94|0
1651135450000|2022-04-28 08:44:10|27336.66|27336.66|27336.66|27336.66|27336.66|27336.66|27336.66|27336.66|0
1651135510000|2022-04-28 08:45:10|27339.8|27339.8|27339.8|27339.8|27339.8|27339.8|27339.8|27339.8|0
1651135520000|2022-04-28 08:45:20|27333.52|27333.52|27333.52|27333.52|27333.52|27333.52|27333.52|27333.52|0
1651135550000|2022-04-28 08:45:50|27339.06|27339.06|27339.06|27339.06|27339.06|27339.06|27339.06|27339.06|0
1651135570000|2022-04-28 08:46:10|27333.52|27333.52|27327.99|27327.99|27333.52|27333.52|27327.99|27327.99|0
1651135630000|2022-04-28 08:47:10|27334.26|27334.26|27334.26|27334.26|27334.26|27334.26|27334.26|27334.26|0
1651135700000|2022-04-28 08:48:20|27339.8|27339.8|27339.8|27339.8|27339.8|27339.8|27339.8|27339.8|0
1651135800000|2022-04-28 08:50:00|27333.33|27333.33|27333.33|27333.33|27333.33|27333.33|27333.33|27333.33|0
1651135830000|2022-04-28 08:50:30|27311.19|27311.19|27311.19|27311.19|27311.19|27311.19|27311.19|27311.19|0
1651135850000|2022-04-28 08:50:50|27304.92|27304.92|27298.45|27298.45|27304.92|27304.92|27298.45|27298.45|0
1651135910000|2022-04-28 08:51:50|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|0
1651135930000|2022-04-28 08:52:10|27289.78|27289.78|27289.78|27289.78|27289.78|27289.78|27289.78|27289.78|0
1651136000000|2022-04-28 08:53:20|27284.24|27284.24|27284.24|27284.24|27284.24|27284.24|27284.24|27284.24|0
1651136010000|2022-04-28 08:53:30|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|0
1651136020000|2022-04-28 08:53:40|27300.85|27300.85|27300.85|27300.85|27300.85|27300.85|27300.85|27300.85|0
1651136040000|2022-04-28 08:54:00|27307.12|27307.12|27319.67|27319.67|27319.67|27319.67|27307.12|27307.12|0
1651136130000|2022-04-28 08:55:30|27329.09|27329.09|27335.36|27335.36|27335.36|27335.36|27329.09|27329.09|0
1651136160000|2022-04-28 08:56:00|27340.9|27340.9|27340.9|27340.9|27340.9|27340.9|27340.9|27340.9|0
1651136170000|2022-04-28 08:56:10|27344.04|27344.04|27344.04|27344.04|27347.17|27347.17|27344.04|27344.04|0
1651136200000|2022-04-28 08:56:40|27340.9|27340.9|27340.9|27340.9|27344.04|27344.04|27340.9|27340.9|0
1651136210000|2022-04-28 08:56:50|27347.17|27347.17|27341.64|27341.64|27347.17|27347.17|27341.64|27341.64|0
1651136220000|2022-04-28 08:57:00|27329.09|27329.09|27329.09|27329.09|27329.09|27329.09|27329.09|27329.09|0
1651136230000|2022-04-28 08:57:10|27335.36|27335.36|27338.5|27338.5|27338.5|27338.5|27335.36|27335.36|0
1651136260000|2022-04-28 08:57:40|27344.04|27344.04|27344.04|27344.04|27344.04|27344.04|27344.04|27344.04|0
1651136290000|2022-04-28 08:58:10|27347.17|27347.17|27350.31|27350.31|27350.31|27350.31|27347.17|27347.17|0
1651136310000|2022-04-28 08:58:30|27355.85|27355.85|27365.26|27365.26|27365.26|27365.26|27355.85|27355.85|0
1651136330000|2022-04-28 08:58:50|27368.4|27368.4|27368.4|27368.4|27368.4|27368.4|27368.4|27368.4|0
1651136340000|2022-04-28 08:59:00|27373.93|27373.93|27379.47|27379.47|27379.47|27379.47|27373.93|27373.93|0
1651136350000|2022-04-28 08:59:10|27382.6|27382.6|27385.74|27385.74|27385.74|27385.74|27382.6|27382.6|0
1651136390000|2022-04-28 08:59:50|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|0
1651136400000|2022-04-28 09:00:00|27397.55|27397.55|27403.09|27403.09|27403.09|27403.09|27397.55|27397.55|0
1651136420000|2022-04-28 09:00:20|27397.55|27397.55|27397.55|27397.55|27397.55|27397.55|27397.55|27397.55|0
1651136450000|2022-04-28 09:00:50|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|0
1651136540000|2022-04-28 09:02:20|27385.74|27385.74|27385.74|27385.74|27385.74|27385.74|27385.74|27385.74|0
1651136610000|2022-04-28 09:03:30|27398.67|27398.67|27398.67|27398.67|27398.67|27398.67|27398.67|27398.67|0
1651136630000|2022-04-28 09:03:50|27404.21|27404.21|27404.21|27404.21|27404.21|27404.21|27404.21|27404.21|0
1651136640000|2022-04-28 09:04:00|27415.28|27415.28|27415.28|27415.28|27415.28|27415.28|27415.28|27415.28|0
1651136660000|2022-04-28 09:04:20|27421.74|27421.74|27421.74|27421.74|27421.74|27421.74|27421.74|27421.74|0
1651136670000|2022-04-28 09:04:30|27418.61|27418.61|27421.74|27421.74|27421.74|27421.74|27418.61|27418.61|0
1651136750000|2022-04-28 09:05:50|27427.28|27427.28|27427.28|27427.28|27427.28|27427.28|27427.28|27427.28|0
1651136760000|2022-04-28 09:06:00|27432.81|27432.81|27432.81|27432.81|27432.81|27432.81|27432.81|27432.81|0
1651136820000|2022-04-28 09:07:00|27438.35|27438.35|27421.74|27421.74|27438.35|27438.35|27421.74|27421.74|0
1651136850000|2022-04-28 09:07:30|27415.28|27415.28|27415.28|27415.28|27415.28|27415.28|27415.28|27415.28|0
1651136860000|2022-04-28 09:07:40|27408.81|27408.81|27408.81|27408.81|27408.81|27408.81|27408.81|27408.81|0
1651136880000|2022-04-28 09:08:00|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|0
1651136890000|2022-04-28 09:08:10|27420.62|27420.62|27426.9|27426.9|27426.9|27426.9|27420.62|27420.62|0
1651137000000|2022-04-28 09:10:00|27443.5|27443.5|27443.5|27443.5|27443.5|27443.5|27443.5|27443.5|0
1651137020000|2022-04-28 09:10:20|27449.04|27449.04|27449.04|27449.04|27449.04|27449.04|27449.04|27449.04|0
1651137070000|2022-04-28 09:11:10|27455.31|27455.31|27455.31|27455.31|27455.31|27455.31|27455.31|27455.31|0
1651137110000|2022-04-28 09:11:50|27449.78|27449.78|27449.78|27449.78|27449.78|27449.78|27449.78|27449.78|0
1651137130000|2022-04-28 09:12:10|27455.31|27455.31|27455.31|27455.31|27455.31|27455.31|27455.31|27455.31|0
1651137170000|2022-04-28 09:12:50|27460.85|27460.85|27460.85|27460.85|27460.85|27460.85|27460.85|27460.85|0
1651137230000|2022-04-28 09:13:50|27455.31|27455.31|27455.31|27455.31|27455.31|27455.31|27455.31|27455.31|0
1651137240000|2022-04-28 09:14:00|27449.78|27449.78|27449.78|27449.78|27449.78|27449.78|27449.78|27449.78|0
1651137250000|2022-04-28 09:14:10|27452.91|27452.91|27452.91|27452.91|27452.91|27452.91|27452.91|27452.91|0
1651137280000|2022-04-28 09:14:40|27458.45|27458.45|27458.45|27458.45|27458.45|27458.45|27458.45|27458.45|0
1651137440000|2022-04-28 09:17:20|27447.38|27447.38|27447.38|27447.38|27447.38|27447.38|27447.38|27447.38|0
1651137630000|2022-04-28 09:20:30|27452.91|27452.91|27452.91|27452.91|27452.91|27452.91|27452.91|27452.91|0
1651137640000|2022-04-28 09:20:40|27458.45|27458.45|27452.17|27452.17|27458.45|27458.45|27442.76|27442.76|0
1651137650000|2022-04-28 09:20:50|27455.31|27455.31|27455.31|27455.31|27455.31|27455.31|27455.31|27455.31|0
1651137700000|2022-04-28 09:21:40|27449.78|27449.78|27449.78|27449.78|27449.78|27449.78|27449.78|27449.78|0
1651137720000|2022-04-28 09:22:00|27444.24|27444.24|27449.78|27449.78|27449.78|27449.78|27444.24|27444.24|0
1651137790000|2022-04-28 09:23:10|27446.64|27446.64|27446.64|27446.64|27446.64|27446.64|27446.64|27446.64|0
1651137840000|2022-04-28 09:24:00|27452.91|27452.91|27456.05|27456.05|27456.05|27456.05|27452.91|27452.91|0
1651137860000|2022-04-28 09:24:20|27461.59|27461.59|27461.59|27461.59|27461.59|27461.59|27461.59|27461.59|0
1651137870000|2022-04-28 09:24:30|27464.72|27464.72|27453.66|27453.66|27464.72|27464.72|27453.66|27453.66|0
1651137900000|2022-04-28 09:25:00|27448.12|27448.12|27448.12|27448.12|27453.66|27453.66|27448.12|27448.12|0
1651137930000|2022-04-28 09:25:30|27454.59|27454.59|27454.59|27454.59|27454.59|27454.59|27454.59|27454.59|0
1651137960000|2022-04-28 09:26:00|27451.45|27451.45|27451.45|27451.45|27451.45|27451.45|27451.45|27451.45|0
1651137980000|2022-04-28 09:26:20|27456.98|27456.98|27456.98|27456.98|27456.98|27456.98|27456.98|27456.98|0
1651137990000|2022-04-28 09:26:30|27450.71|27450.71|27450.71|27450.71|27450.71|27450.71|27450.71|27450.71|0
1651138000000|2022-04-28 09:26:40|27453.85|27453.85|27456.98|27456.98|27456.98|27456.98|27453.85|27453.85|0
1651138060000|2022-04-28 09:27:40|27434.84|27434.84|27428.57|27428.57|27434.84|27434.84|27428.57|27428.57|0
1651138100000|2022-04-28 09:28:20|27434.84|27434.84|27434.84|27434.84|27434.84|27434.84|27434.84|27434.84|0
1651138110000|2022-04-28 09:28:30|27440.38|27440.38|27440.38|27440.38|27440.38|27440.38|27440.38|27440.38|0
1651138120000|2022-04-28 09:28:40|27434.84|27434.84|27434.84|27434.84|27434.84|27434.84|27434.84|27434.84|0
1651138150000|2022-04-28 09:29:10|27429.31|27429.31|27429.31|27429.31|27429.31|27429.31|27429.31|27429.31|0
1651138180000|2022-04-28 09:29:40|27423.78|27423.78|27434.84|27434.84|27434.84|27434.84|27423.78|27423.78|0
1651138270000|2022-04-28 09:31:10|27429.31|27429.31|27434.84|27434.84|27434.84|27434.84|27429.31|27429.31|0
1651138280000|2022-04-28 09:31:20|27429.31|27429.31|27429.31|27429.31|27429.31|27429.31|27429.31|27429.31|0
1651138290000|2022-04-28 09:31:30|27434.84|27434.84|27434.84|27434.84|27434.84|27434.84|27434.84|27434.84|0
1651138320000|2022-04-28 09:32:00|27428.57|27428.57|27428.57|27428.57|27428.57|27428.57|27428.57|27428.57|0
1651138330000|2022-04-28 09:32:10|27425.43|27425.43|27425.43|27425.43|27425.43|27425.43|27425.43|27425.43|0
1651138360000|2022-04-28 09:32:40|27430.97|27430.97|27436.5|27436.5|27436.5|27436.5|27430.97|27430.97|0
1651138500000|2022-04-28 09:35:00|27447.57|27447.57|27447.57|27447.57|27447.57|27447.57|27447.57|27447.57|0
1651138510000|2022-04-28 09:35:10|27453.85|27453.85|27471.38|27471.38|27471.38|27471.38|27453.85|27453.85|0
1651138520000|2022-04-28 09:35:20|27477.85|27477.85|27477.85|27477.85|27477.85|27477.85|27477.85|27477.85|0
1651138580000|2022-04-28 09:36:20|27484.12|27484.12|27484.12|27484.12|27484.12|27484.12|27484.12|27484.12|0
1651138590000|2022-04-28 09:36:30|27487.26|27487.26|27487.26|27487.26|27487.26|27487.26|27487.26|27487.26|0
1651138600000|2022-04-28 09:36:40|27490.4|27490.4|27487.26|27487.26|27490.4|27490.4|27487.26|27487.26|0
1651138650000|2022-04-28 09:37:30|27490.4|27490.4|27495.93|27495.93|27495.93|27495.93|27490.4|27490.4|0
1651138770000|2022-04-28 09:39:30|27484.86|27484.86|27484.86|27484.86|27484.86|27484.86|27484.86|27484.86|0
1651138820000|2022-04-28 09:40:20|27473.79|27473.79|27473.79|27473.79|27473.79|27473.79|27473.79|27473.79|0
1651138910000|2022-04-28 09:41:50|27484.86|27484.86|27484.86|27484.86|27484.86|27484.86|27484.86|27484.86|0
1651138920000|2022-04-28 09:42:00|27481.73|27481.73|27484.86|27484.86|27484.86|27484.86|27481.73|27481.73|0
1651138950000|2022-04-28 09:42:30|27490.4|27490.4|27490.4|27490.4|27490.4|27490.4|27490.4|27490.4|0
1651138980000|2022-04-28 09:43:00|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|0
1651139010000|2022-04-28 09:43:30|27492.8|27492.8|27492.8|27492.8|27492.8|27492.8|27492.8|27492.8|0
1651139030000|2022-04-28 09:43:50|27486.52|27486.52|27483.38|27483.38|27489.66|27489.66|27483.38|27483.38|0
1651139090000|2022-04-28 09:44:50|27477.85|27477.85|27428.57|27428.57|27477.85|27477.85|27411.97|27411.97|0
1651139100000|2022-04-28 09:45:00|27439.64|27439.64|27428.57|27428.57|27439.64|27439.64|27428.57|27428.57|0
1651139170000|2022-04-28 09:46:10|27434.1|27434.1|27439.64|27439.64|27439.64|27439.64|27434.1|27434.1|0
1651139210000|2022-04-28 09:46:50|27428.57|27428.57|27428.57|27428.57|27428.57|27428.57|27428.57|27428.57|0
1651139220000|2022-04-28 09:47:00|27439.64|27439.64|27439.64|27439.64|27439.64|27439.64|27439.64|27439.64|0
1651139230000|2022-04-28 09:47:10|27433.36|27433.36|27433.36|27433.36|27433.36|27433.36|27433.36|27433.36|0
1651139240000|2022-04-28 09:47:20|27438.9|27438.9|27438.9|27438.9|27438.9|27438.9|27438.9|27438.9|0
1651139250000|2022-04-28 09:47:30|27442.04|27442.04|27442.04|27442.04|27442.04|27442.04|27442.04|27442.04|0
1651139260000|2022-04-28 09:47:40|27448.5|27448.5|27448.5|27448.5|27448.5|27448.5|27448.5|27448.5|0
1651139270000|2022-04-28 09:47:50|27437.43|27437.43|27437.43|27437.43|27437.43|27437.43|27437.43|27437.43|0
1651139410000|2022-04-28 09:50:10|27415.29|27415.29|27420.83|27420.83|27420.83|27420.83|27415.29|27415.29|0
1651139470000|2022-04-28 09:51:10|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|0
1651139480000|2022-04-28 09:51:20|27420.83|27420.83|27417.69|27417.69|27420.83|27420.83|27417.69|27417.69|0
1651139530000|2022-04-28 09:52:10|27411.22|27411.22|27417.69|27417.69|27417.69|27417.69|27411.22|27411.22|0
1651139550000|2022-04-28 09:52:30|27395.55|27395.55|27395.55|27395.55|27395.55|27395.55|27395.55|27395.55|0
1651139580000|2022-04-28 09:53:00|27406.62|27406.62|27406.62|27406.62|27406.62|27406.62|27406.62|27406.62|0
1651139660000|2022-04-28 09:54:20|27390.02|27390.02|27390.02|27390.02|27390.02|27390.02|27390.02|27390.02|0
1651139710000|2022-04-28 09:55:10|27383.74|27383.74|27383.74|27383.74|27383.74|27383.74|27383.74|27383.74|0
1651139720000|2022-04-28 09:55:20|27378.21|27378.21|27375.81|27375.81|27378.21|27378.21|27372.67|27372.67|0
1651139730000|2022-04-28 09:55:30|27381.34|27381.34|27381.34|27381.34|27381.34|27381.34|27381.34|27381.34|0
1651139750000|2022-04-28 09:55:50|27370.27|27370.27|27370.27|27370.27|27370.27|27370.27|27370.27|27370.27|0
1651139770000|2022-04-28 09:56:10|27367.14|27367.14|27367.14|27367.14|27367.14|27367.14|27367.14|27367.14|0
1651139780000|2022-04-28 09:56:20|27345|27345|27345|27345|27345|27345|27345|27345|0
1651139820000|2022-04-28 09:57:00|27338.53|27338.53|27332.07|27332.07|27338.53|27338.53|27332.07|27332.07|0
1651139830000|2022-04-28 09:57:10|27343.14|27343.14|27343.14|27343.14|27343.14|27343.14|27343.14|27343.14|0
1651139880000|2022-04-28 09:58:00|27346.27|27346.27|27352.55|27352.55|27352.55|27352.55|27346.27|27346.27|0
1651139940000|2022-04-28 09:59:00|27355.69|27355.69|27355.69|27355.69|27355.69|27355.69|27355.69|27355.69|0
1651139960000|2022-04-28 09:59:20|27352.55|27352.55|27347.01|27347.01|27352.55|27352.55|27347.01|27347.01|0
1651139990000|2022-04-28 09:59:50|27350.15|27350.15|27350.15|27350.15|27350.15|27350.15|27350.15|27350.15|0
1651140000000|2022-04-28 10:00:00|27361.22|27361.22|27361.22|27361.22|27361.22|27361.22|27361.22|27361.22|0
1651140010000|2022-04-28 10:00:10|27354.75|27354.75|27361.22|27361.22|27361.22|27361.22|27354.75|27354.75|0
1651140250000|2022-04-28 10:04:10|27364.36|27364.36|27364.36|27364.36|27364.36|27364.36|27364.36|27364.36|0
1651140320000|2022-04-28 10:05:20|27369.89|27369.89|27369.89|27369.89|27369.89|27369.89|27369.89|27369.89|0
1651140360000|2022-04-28 10:06:00|27373.03|27373.03|27373.03|27373.03|27373.03|27373.03|27373.03|27373.03|0
1651140390000|2022-04-28 10:06:30|27376.17|27376.17|27384.84|27384.84|27384.84|27384.84|27376.17|27376.17|0
1651140430000|2022-04-28 10:07:10|27395.91|27395.91|27408.84|27408.84|27408.84|27408.84|27395.91|27395.91|0
1651140440000|2022-04-28 10:07:20|27405.71|27405.71|27405.71|27405.71|27405.71|27405.71|27405.71|27405.71|0
1651140450000|2022-04-28 10:07:30|27400.17|27400.17|27394.64|27394.64|27400.17|27400.17|27394.64|27394.64|0
1651140620000|2022-04-28 10:10:20|27388.17|27388.17|27388.17|27388.17|27388.17|27388.17|27388.17|27388.17|0
1651140820000|2022-04-28 10:13:40|27393.7|27393.7|27393.7|27393.7|27393.7|27393.7|27393.7|27393.7|0
1651140860000|2022-04-28 10:14:20|27388.17|27388.17|27388.17|27388.17|27388.17|27388.17|27388.17|27388.17|0
1651140910000|2022-04-28 10:15:10|27381.7|27381.7|27375.24|27375.24|27381.7|27381.7|27375.24|27375.24|0
1651141080000|2022-04-28 10:18:00|27368.96|27368.96|27368.96|27368.96|27368.96|27368.96|27368.96|27368.96|0
1651141100000|2022-04-28 10:18:20|27352.36|27352.36|27352.36|27352.36|27352.36|27352.36|27352.36|27352.36|0
1651141240000|2022-04-28 10:20:40|27346.82|27346.82|27346.82|27346.82|27346.82|27346.82|27346.82|27346.82|0
1651141260000|2022-04-28 10:21:00|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|0
1651141270000|2022-04-28 10:21:10|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|0
1651141280000|2022-04-28 10:21:20|27368.96|27368.96|27368.96|27368.96|27368.96|27368.96|27368.96|27368.96|0
1651141300000|2022-04-28 10:21:40|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|0
1651141400000|2022-04-28 10:23:20|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|0
1651141430000|2022-04-28 10:23:50|27352.36|27352.36|27352.36|27352.36|27352.36|27352.36|27352.36|27352.36|0
1651141480000|2022-04-28 10:24:40|27341.29|27341.29|27341.29|27341.29|27341.29|27341.29|27341.29|27341.29|0
1651141540000|2022-04-28 10:25:40|27335.75|27335.75|27335.75|27335.75|27335.75|27335.75|27335.75|27335.75|0
1651141560000|2022-04-28 10:26:00|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|0
1651141600000|2022-04-28 10:26:40|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|0
1651141610000|2022-04-28 10:26:50|27348.69|27348.69|27348.69|27348.69|27348.69|27348.69|27348.69|27348.69|0
1651141670000|2022-04-28 10:27:50|27354.22|27354.22|27354.22|27354.22|27354.22|27354.22|27354.22|27354.22|0
1651141750000|2022-04-28 10:29:10|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|0
1651141820000|2022-04-28 10:30:20|27337.62|27337.62|27337.62|27337.62|27337.62|27337.62|27337.62|27337.62|0
1651141870000|2022-04-28 10:31:10|27332.08|27332.08|27332.08|27332.08|27332.08|27332.08|27332.08|27332.08|0
1651141890000|2022-04-28 10:31:30|27337.62|27337.62|27343.15|27343.15|27343.15|27343.15|27337.62|27337.62|0
1651141950000|2022-04-28 10:32:30|27337.62|27337.62|27337.62|27337.62|27337.62|27337.62|27337.62|27337.62|0
1651142010000|2022-04-28 10:33:30|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|0
1651142100000|2022-04-28 10:35:00|27348.69|27348.69|27351.82|27351.82|27351.82|27351.82|27348.69|27348.69|0
1651142120000|2022-04-28 10:35:20|27346.29|27346.29|27346.29|27346.29|27346.29|27346.29|27346.29|27346.29|0
1651142190000|2022-04-28 10:36:30|27340.01|27340.01|27345.55|27345.55|27351.08|27351.08|27340.01|27340.01|0
1651142200000|2022-04-28 10:36:40|27340.01|27340.01|27340.01|27340.01|27340.01|27340.01|27340.01|27340.01|0
1651142270000|2022-04-28 10:37:50|27334.48|27334.48|27334.48|27334.48|27334.48|27334.48|27334.48|27334.48|0
1651142360000|2022-04-28 10:39:20|27328.94|27328.94|27328.94|27328.94|27328.94|27328.94|27328.94|27328.94|0
1651142370000|2022-04-28 10:39:30|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|0
1651142380000|2022-04-28 10:39:40|27316.2|27316.2|27316.2|27316.2|27316.2|27316.2|27316.2|27316.2|0
1651142390000|2022-04-28 10:39:50|27319.34|27319.34|27316.2|27316.2|27319.34|27319.34|27309.93|27309.93|0
1651142430000|2022-04-28 10:40:30|27282.99|27282.99|27282.99|27282.99|27282.99|27282.99|27282.99|27282.99|0
1651142440000|2022-04-28 10:40:40|27271.92|27271.92|27282.99|27282.99|27282.99|27282.99|27271.92|27271.92|0
1651142460000|2022-04-28 10:41:00|27289.46|27289.46|27289.46|27289.46|27289.46|27289.46|27289.46|27289.46|0
1651142470000|2022-04-28 10:41:10|27294.99|27294.99|27294.99|27294.99|27294.99|27294.99|27294.99|27294.99|0
1651142480000|2022-04-28 10:41:20|27300.53|27300.53|27294.99|27294.99|27322.67|27322.67|27294.99|27294.99|0
1651142490000|2022-04-28 10:41:30|27300.53|27300.53|27306.06|27306.06|27306.06|27306.06|27300.53|27300.53|0
1651142540000|2022-04-28 10:42:20|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|0
1651142640000|2022-04-28 10:44:00|27318.07|27318.07|27329.13|27329.13|27329.13|27329.13|27318.07|27318.07|0
1651142670000|2022-04-28 10:44:30|27322.67|27322.67|27322.67|27322.67|27322.67|27322.67|27322.67|27322.67|0
1651142690000|2022-04-28 10:44:50|27319.53|27319.53|27319.53|27319.53|27319.53|27319.53|27319.53|27319.53|0
1651142700000|2022-04-28 10:45:00|27308.46|27308.46|27319.53|27319.53|27319.53|27319.53|27308.46|27308.46|0
1651142720000|2022-04-28 10:45:20|27313.06|27313.06|27309.93|27309.93|27313.06|27313.06|27309.93|27309.93|0
1651142730000|2022-04-28 10:45:30|27304.39|27304.39|27309.93|27309.93|27309.93|27309.93|27304.39|27304.39|0
1651142800000|2022-04-28 10:46:40|27293.32|27293.32|27293.32|27293.32|27293.32|27293.32|27293.32|27293.32|0
1651142830000|2022-04-28 10:47:10|27298.86|27298.86|27298.86|27298.86|27298.86|27298.86|27298.86|27298.86|0
1651142840000|2022-04-28 10:47:20|27295.72|27295.72|27295.72|27295.72|27295.72|27295.72|27295.72|27295.72|0
1651142850000|2022-04-28 10:47:30|27298.86|27298.86|27298.86|27298.86|27298.86|27298.86|27298.86|27298.86|0
1651142870000|2022-04-28 10:47:50|27292.58|27292.58|27292.58|27292.58|27292.58|27292.58|27292.58|27292.58|0
1651142930000|2022-04-28 10:48:50|27287.05|27287.05|27287.05|27287.05|27287.05|27287.05|27287.05|27287.05|0
1651143070000|2022-04-28 10:51:10|27292.58|27292.58|27289.44|27289.44|27298.12|27298.12|27289.44|27289.44|0
1651143080000|2022-04-28 10:51:20|27294.98|27294.98|27294.98|27294.98|27294.98|27294.98|27294.98|27294.98|0
1651143140000|2022-04-28 10:52:20|27289.44|27289.44|27289.44|27289.44|27289.44|27289.44|27289.44|27289.44|0
1651143150000|2022-04-28 10:52:30|27295.72|27295.72|27289.44|27289.44|27295.72|27295.72|27286.31|27286.31|0
1651143160000|2022-04-28 10:52:40|27286.31|27286.31|27286.31|27286.31|27286.31|27286.31|27286.31|27286.31|0
1651143170000|2022-04-28 10:52:50|27289.44|27289.44|27289.44|27289.44|27289.44|27289.44|27289.44|27289.44|0
1651143200000|2022-04-28 10:53:20|27283.91|27283.91|27283.91|27283.91|27283.91|27283.91|27283.91|27283.91|0
1651143330000|2022-04-28 10:55:30|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|0
1651143350000|2022-04-28 10:55:50|27293.51|27293.51|27293.51|27293.51|27293.51|27293.51|27293.51|27293.51|0
1651143360000|2022-04-28 10:56:00|27299.05|27299.05|27310.12|27310.12|27310.12|27310.12|27299.05|27299.05|0
1651143500000|2022-04-28 10:58:20|27315.65|27315.65|27315.65|27315.65|27315.65|27315.65|27315.65|27315.65|0
1651143530000|2022-04-28 10:58:50|27318.79|27318.79|27318.79|27318.79|27318.79|27318.79|27318.79|27318.79|0
1651143540000|2022-04-28 10:59:00|27329.86|27329.86|27329.86|27329.86|27329.86|27329.86|27329.86|27329.86|0
1651143560000|2022-04-28 10:59:20|27333|27333|27333|27333|27333|27333|27333|27333|0
1651143570000|2022-04-28 10:59:30|27344.07|27344.07|27344.07|27344.07|27344.07|27344.07|27344.07|27344.07|0
1651143600000|2022-04-28 11:00:00|27347.2|27347.2|27347.2|27347.2|27347.2|27347.2|27347.2|27347.2|0
1651143620000|2022-04-28 11:00:20|27352.74|27352.74|27352.74|27352.74|27358.27|27358.27|27352.74|27352.74|0
1651143640000|2022-04-28 11:00:40|27346.27|27346.27|27346.27|27346.27|27346.27|27346.27|27346.27|27346.27|0
1651143680000|2022-04-28 11:01:20|27340.74|27340.74|27335.2|27335.2|27340.74|27340.74|27335.2|27335.2|0
1651143720000|2022-04-28 11:02:00|27341.67|27341.67|27347.2|27347.2|27347.2|27347.2|27341.67|27341.67|0
1651143800000|2022-04-28 11:03:20|27344.07|27344.07|27344.07|27344.07|27344.07|27344.07|27344.07|27344.07|0
1651144000000|2022-04-28 11:06:40|27360.67|27360.67|27360.67|27360.67|27360.67|27360.67|27360.67|27360.67|0
1651144010000|2022-04-28 11:06:50|27366.95|27366.95|27373.22|27373.22|27373.22|27373.22|27366.95|27366.95|0
1651144030000|2022-04-28 11:07:10|27395.36|27395.36|27401.64|27401.64|27401.64|27401.64|27395.36|27395.36|0
1651144040000|2022-04-28 11:07:20|27407.17|27407.17|27407.17|27407.17|27407.17|27407.17|27407.17|27407.17|0
1651144050000|2022-04-28 11:07:30|27404.03|27404.03|27404.03|27404.03|27404.03|27404.03|27404.03|27404.03|0
1651144060000|2022-04-28 11:07:40|27410.5|27410.5|27410.5|27410.5|27410.5|27410.5|27410.5|27410.5|0
1651144070000|2022-04-28 11:07:50|27416.03|27416.03|27416.03|27416.03|27416.03|27416.03|27416.03|27416.03|0
1651144080000|2022-04-28 11:08:00|27410.5|27410.5|27404.96|27404.96|27416.97|27416.97|27404.96|27404.96|0
1651144090000|2022-04-28 11:08:10|27401.83|27401.83|27401.83|27401.83|27401.83|27401.83|27401.83|27401.83|0
1651144100000|2022-04-28 11:08:20|27411.24|27411.24|27405.71|27405.71|27411.24|27411.24|27405.71|27405.71|0
1651144120000|2022-04-28 11:08:40|27412.17|27412.17|27412.17|27412.17|27412.17|27412.17|27412.17|27412.17|0
1651144130000|2022-04-28 11:08:50|27405.71|27405.71|27405.71|27405.71|27405.71|27405.71|27405.71|27405.71|0
1651144160000|2022-04-28 11:09:20|27399.24|27399.24|27399.24|27399.24|27399.24|27399.24|27399.24|27399.24|0
1651144180000|2022-04-28 11:09:40|27404.77|27404.77|27404.77|27404.77|27404.77|27404.77|27404.77|27404.77|0
1651144210000|2022-04-28 11:10:10|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|0
1651144240000|2022-04-28 11:10:40|27400.17|27400.17|27400.17|27400.17|27400.17|27400.17|27400.17|27400.17|0
1651144270000|2022-04-28 11:11:10|27405.71|27405.71|27405.71|27405.71|27405.71|27405.71|27405.71|27405.71|0
1651144340000|2022-04-28 11:12:20|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|0
1651144430000|2022-04-28 11:13:50|27417.52|27417.52|27417.52|27417.52|27417.52|27417.52|27417.52|27417.52|0
1651144550000|2022-04-28 11:15:50|27428.59|27428.59|27428.59|27428.59|27428.59|27428.59|27428.59|27428.59|0
1651144580000|2022-04-28 11:16:20|27434.12|27434.12|27442.79|27442.79|27442.79|27442.79|27434.12|27434.12|0
1651144790000|2022-04-28 11:19:50|27431.72|27431.72|27426.19|27426.19|27431.72|27431.72|27426.19|27426.19|0
1651144820000|2022-04-28 11:20:20|27431.72|27431.72|27437.26|27437.26|27437.26|27437.26|27431.72|27431.72|0
1651144850000|2022-04-28 11:20:50|27426.19|27426.19|27426.19|27426.19|27426.19|27426.19|27426.19|27426.19|0
1651144860000|2022-04-28 11:21:00|27442.79|27442.79|27437.26|27437.26|27442.79|27442.79|27437.26|27437.26|0
1651145040000|2022-04-28 11:24:00|27431.72|27431.72|27426.19|27426.19|27431.72|27431.72|27426.19|27426.19|0
1651145120000|2022-04-28 11:25:20|27431.72|27431.72|27431.72|27431.72|27431.72|27431.72|27431.72|27431.72|0
1651145160000|2022-04-28 11:26:00|27420.65|27420.65|27420.65|27420.65|27420.65|27420.65|27420.65|27420.65|0
1651145260000|2022-04-28 11:27:40|27415.12|27415.12|27415.12|27415.12|27415.12|27415.12|27415.12|27415.12|0
1651145340000|2022-04-28 11:29:00|27426.19|27426.19|27426.19|27426.19|27426.19|27426.19|27426.19|27426.19|0
1651145350000|2022-04-28 11:29:10|27415.12|27415.12|27415.12|27415.12|27415.12|27415.12|27415.12|27415.12|0
1651145380000|2022-04-28 11:29:40|27409.58|27409.58|27409.58|27409.58|27409.58|27409.58|27409.58|27409.58|0
1651145540000|2022-04-28 11:32:20|27415.12|27415.12|27409.58|27409.58|27415.12|27415.12|27409.58|27409.58|0
1651145550000|2022-04-28 11:32:30|27404.05|27404.05|27404.05|27404.05|27404.05|27404.05|27404.05|27404.05|0
1651145590000|2022-04-28 11:33:10|27415.12|27415.12|27415.12|27415.12|27415.12|27415.12|27415.12|27415.12|0
1651145600000|2022-04-28 11:33:20|27418.26|27418.26|27418.26|27418.26|27418.26|27418.26|27418.26|27418.26|0
1651145620000|2022-04-28 11:33:40|27421.39|27421.39|27418.26|27418.26|27421.39|27421.39|27418.26|27418.26|0
1651145680000|2022-04-28 11:34:40|27415.12|27415.12|27411.98|27411.98|27415.12|27415.12|27411.98|27411.98|0
1651145690000|2022-04-28 11:34:50|27408.84|27408.84|27400.17|27400.17|27408.84|27408.84|27400.17|27400.17|0
1651145770000|2022-04-28 11:36:10|27405.71|27405.71|27405.71|27405.71|27405.71|27405.71|27405.71|27405.71|0
1651145800000|2022-04-28 11:36:40|27400.17|27400.17|27405.71|27405.71|27405.71|27405.71|27400.17|27400.17|0
1651145840000|2022-04-28 11:37:20|27400.17|27400.17|27400.17|27400.17|27400.17|27400.17|27400.17|27400.17|0
1651145980000|2022-04-28 11:39:40|27405.71|27405.71|27411.24|27411.24|27411.24|27411.24|27405.71|27405.71|0
1651145990000|2022-04-28 11:39:50|27416.77|27416.77|27402.57|27402.57|27416.77|27416.77|27402.57|27402.57|0
1651146040000|2022-04-28 11:40:40|27408.1|27408.1|27408.1|27408.1|27408.1|27408.1|27408.1|27408.1|0
1651146050000|2022-04-28 11:40:50|27414.38|27414.38|27414.38|27414.38|27414.38|27414.38|27414.38|27414.38|0
1651146060000|2022-04-28 11:41:00|27419.91|27419.91|27408.1|27408.1|27419.91|27419.91|27408.1|27408.1|0
1651146070000|2022-04-28 11:41:10|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|0
1651146080000|2022-04-28 11:41:20|27404.96|27404.96|27401.83|27401.83|27404.96|27404.96|27401.83|27401.83|0
1651146130000|2022-04-28 11:42:10|27398.69|27398.69|27398.69|27398.69|27398.69|27398.69|27398.69|27398.69|0
1651146170000|2022-04-28 11:42:50|27393.15|27393.15|27393.15|27393.15|27393.15|27393.15|27393.15|27393.15|0
1651146270000|2022-04-28 11:44:30|27387.62|27387.62|27382.09|27382.09|27387.62|27387.62|27382.09|27382.09|0
1651146420000|2022-04-28 11:47:00|27378.95|27378.95|27378.95|27378.95|27378.95|27378.95|27378.95|27378.95|0
1651146510000|2022-04-28 11:48:30|27388.36|27388.36|27378.95|27378.95|27388.36|27388.36|27378.95|27378.95|0
1651146520000|2022-04-28 11:48:40|27372.48|27372.48|27369.34|27369.34|27372.48|27372.48|27369.34|27369.34|0
1651146530000|2022-04-28 11:48:50|27366.21|27366.21|27363.81|27363.81|27366.21|27366.21|27360.67|27360.67|0
1651146560000|2022-04-28 11:49:20|27366.95|27366.95|27366.95|27366.95|27366.95|27366.95|27366.95|27366.95|0
1651146710000|2022-04-28 11:51:50|27360.67|27360.67|27360.67|27360.67|27360.67|27360.67|27360.67|27360.67|0
1651146720000|2022-04-28 11:52:00|27363.81|27363.81|27363.81|27363.81|27363.81|27363.81|27363.81|27363.81|0
1651146750000|2022-04-28 11:52:30|27374.88|27374.88|27374.88|27374.88|27374.88|27374.88|27374.88|27374.88|0
1651146790000|2022-04-28 11:53:10|27363.81|27363.81|27363.81|27363.81|27363.81|27363.81|27363.81|27363.81|0
1651146860000|2022-04-28 11:54:20|27369.34|27369.34|27369.34|27369.34|27369.34|27369.34|27369.34|27369.34|0
1651146900000|2022-04-28 11:55:00|27374.88|27374.88|27374.88|27374.88|27374.88|27374.88|27374.88|27374.88|0
1651146930000|2022-04-28 11:55:30|27381.34|27381.34|27381.34|27381.34|27381.34|27381.34|27381.34|27381.34|0
1651146960000|2022-04-28 11:56:00|27386.88|27386.88|27386.88|27386.88|27386.88|27386.88|27386.88|27386.88|0
1651146970000|2022-04-28 11:56:10|27392.41|27392.41|27392.41|27392.41|27392.41|27392.41|27392.41|27392.41|0
1651147020000|2022-04-28 11:57:00|27386.88|27386.88|27386.88|27386.88|27386.88|27386.88|27386.88|27386.88|0
1651147230000|2022-04-28 12:00:30|27392.41|27392.41|27392.41|27392.41|27392.41|27392.41|27392.41|27392.41|0
1651147340000|2022-04-28 12:02:20|27403.48|27403.48|27414.55|27414.55|27414.55|27414.55|27403.48|27403.48|0
1651147350000|2022-04-28 12:02:30|27392.41|27392.41|27392.41|27392.41|27392.41|27392.41|27392.41|27392.41|0
1651147420000|2022-04-28 12:03:40|27397.95|27397.95|27397.95|27397.95|27397.95|27397.95|27397.95|27397.95|0
1651147430000|2022-04-28 12:03:50|27401.09|27401.09|27401.09|27401.09|27401.09|27401.09|27401.09|27401.09|0
1651147450000|2022-04-28 12:04:10|27384.48|27384.48|27384.48|27384.48|27384.48|27384.48|27384.48|27384.48|0
1651147500000|2022-04-28 12:05:00|27390.95|27390.95|27390.95|27390.95|27390.95|27390.95|27390.95|27390.95|0
1651147510000|2022-04-28 12:05:10|27402.02|27402.02|27395.74|27395.74|27402.02|27402.02|27395.74|27395.74|0
1651147530000|2022-04-28 12:05:30|27389.28|27389.28|27389.28|27389.28|27389.28|27389.28|27389.28|27389.28|0
1651147620000|2022-04-28 12:07:00|27372.67|27372.67|27372.67|27372.67|27372.67|27372.67|27372.67|27372.67|0
1651147670000|2022-04-28 12:07:50|27367.14|27367.14|27367.14|27367.14|27367.14|27367.14|27367.14|27367.14|0
1651147690000|2022-04-28 12:08:10|27378.21|27378.21|27372.67|27372.67|27378.21|27378.21|27372.67|27372.67|0
1651147710000|2022-04-28 12:08:30|27383.74|27383.74|27383.74|27383.74|27383.74|27383.74|27383.74|27383.74|0
1651147780000|2022-04-28 12:09:40|27389.28|27389.28|27383.74|27383.74|27389.28|27389.28|27383.74|27383.74|0
1651147810000|2022-04-28 12:10:10|27389.28|27389.28|27378.21|27378.21|27389.28|27389.28|27378.21|27378.21|0
1651147920000|2022-04-28 12:12:00|27367.14|27367.14|27361.6|27361.6|27367.14|27367.14|27361.6|27361.6|0
1651147930000|2022-04-28 12:12:10|27356.07|27356.07|27361.6|27361.6|27361.6|27361.6|27356.07|27356.07|0
1651147950000|2022-04-28 12:12:30|27355.14|27355.14|27355.14|27355.14|27355.14|27355.14|27355.14|27355.14|0
1651148010000|2022-04-28 12:13:30|27360.67|27360.67|27360.67|27360.67|27360.67|27360.67|27360.67|27360.67|0
1651148090000|2022-04-28 12:14:50|27367.14|27367.14|27367.14|27367.14|27372.67|27372.67|27367.14|27367.14|0
1651148100000|2022-04-28 12:15:00|27361.6|27361.6|27350.53|27350.53|27367.14|27367.14|27350.53|27350.53|0
1651148110000|2022-04-28 12:15:10|27367.14|27367.14|27350.53|27350.53|27367.14|27367.14|27350.53|27350.53|0
1651148140000|2022-04-28 12:15:40|27347.4|27347.4|27359.21|27359.21|27359.21|27359.21|27347.4|27347.4|0
1651148170000|2022-04-28 12:16:10|27362.34|27362.34|27362.34|27362.34|27362.34|27362.34|27362.34|27362.34|0
1651148200000|2022-04-28 12:16:40|27373.41|27373.41|27373.41|27373.41|27384.48|27384.48|27373.41|27373.41|0
1651148210000|2022-04-28 12:16:50|27367.88|27367.88|27367.88|27367.88|27367.88|27367.88|27367.88|27367.88|0
1651148220000|2022-04-28 12:17:00|27356.81|27356.81|27356.81|27356.81|27356.81|27356.81|27356.81|27356.81|0
1651148250000|2022-04-28 12:17:30|27362.34|27362.34|27362.34|27362.34|27362.34|27362.34|27362.34|27362.34|0
1651148260000|2022-04-28 12:17:40|27356.81|27356.81|27356.81|27356.81|27356.81|27356.81|27356.81|27356.81|0
1651148290000|2022-04-28 12:18:10|27350.34|27350.34|27356.81|27356.81|27356.81|27356.81|27350.34|27350.34|0
1651148300000|2022-04-28 12:18:20|27367.88|27367.88|27362.34|27362.34|27367.88|27367.88|27362.34|27362.34|0
1651148330000|2022-04-28 12:18:50|27356.81|27356.81|27367.88|27367.88|27367.88|27367.88|27356.81|27356.81|0
1651148340000|2022-04-28 12:19:00|27373.41|27373.41|27378.95|27378.95|27378.95|27378.95|27367.88|27367.88|0
1651148350000|2022-04-28 12:19:10|27373.41|27373.41|27373.41|27373.41|27373.41|27373.41|27373.41|27373.41|0
1651148400000|2022-04-28 12:20:00|27401.09|27401.09|27401.09|27401.09|27401.09|27401.09|27401.09|27401.09|0
1651148430000|2022-04-28 12:20:30|27406.62|27406.62|27401.09|27401.09|27406.62|27406.62|27401.09|27401.09|0
1651148440000|2022-04-28 12:20:40|27412.16|27412.16|27401.09|27401.09|27412.16|27412.16|27401.09|27401.09|0
1651148500000|2022-04-28 12:21:40|27412.16|27412.16|27412.16|27412.16|27412.16|27412.16|27412.16|27412.16|0
1651148510000|2022-04-28 12:21:50|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|0
1651148530000|2022-04-28 12:22:10|27423.23|27423.23|27417.69|27417.69|27423.23|27423.23|27417.69|27417.69|0
1651148550000|2022-04-28 12:22:30|27420.83|27420.83|27423.97|27423.97|27423.97|27423.97|27420.83|27420.83|0
1651148560000|2022-04-28 12:22:40|27420.83|27420.83|27417.69|27417.69|27420.83|27420.83|27417.69|27417.69|0
1651148610000|2022-04-28 12:23:30|27424.16|27424.16|27440.76|27440.76|27440.76|27440.76|27424.16|27424.16|0
1651148620000|2022-04-28 12:23:40|27435.23|27435.23|27440.76|27440.76|27440.76|27440.76|27435.23|27435.23|0
1651148650000|2022-04-28 12:24:10|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|0
1651148660000|2022-04-28 12:24:20|27429.69|27429.69|27429.69|27429.69|27429.69|27429.69|27429.69|27429.69|0
1651148680000|2022-04-28 12:24:40|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|0
1651148700000|2022-04-28 12:25:00|27441.69|27441.69|27435.23|27435.23|27441.69|27441.69|27435.23|27435.23|0
1651148710000|2022-04-28 12:25:10|27448.16|27448.16|27454.62|27454.62|27454.62|27454.62|27448.16|27448.16|0
1651148720000|2022-04-28 12:25:20|27448.16|27448.16|27448.16|27448.16|27448.16|27448.16|27448.16|27448.16|0
1651148740000|2022-04-28 12:25:40|27461.09|27461.09|27467.56|27467.56|27467.56|27467.56|27461.09|27461.09|0
1651148760000|2022-04-28 12:26:00|27454.62|27454.62|27454.62|27454.62|27454.62|27454.62|27454.62|27454.62|0
1651148840000|2022-04-28 12:27:20|27460.16|27460.16|27454.62|27454.62|27460.16|27460.16|27454.62|27454.62|0
1651148860000|2022-04-28 12:27:40|27449.09|27449.09|27449.09|27449.09|27449.09|27449.09|27449.09|27449.09|0
1651148880000|2022-04-28 12:28:00|27443.56|27443.56|27438.02|27438.02|27443.56|27443.56|27438.02|27438.02|0
1651148940000|2022-04-28 12:29:00|27449.09|27449.09|27438.02|27438.02|27449.09|27449.09|27438.02|27438.02|0
1651149000000|2022-04-28 12:30:00|27434.88|27434.88|27431.75|27431.75|27434.88|27434.88|27431.75|27431.75|0
1651149010000|2022-04-28 12:30:10|27422.33|27422.33|27425.47|27425.47|27428.61|27428.61|27416.06|27416.06|0
1651149020000|2022-04-28 12:30:20|27408.87|27408.87|27397.8|27397.8|27408.87|27408.87|27397.8|27397.8|0
1651149030000|2022-04-28 12:30:30|27403.33|27403.33|27403.33|27403.33|27403.33|27403.33|27403.33|27403.33|0
1651149050000|2022-04-28 12:30:50|27390.4|27390.4|27382.66|27382.66|27396.86|27396.86|27379.52|27379.52|0
1651149060000|2022-04-28 12:31:00|27377.12|27377.12|27377.12|27377.12|27377.12|27377.12|27377.12|27377.12|0
1651149070000|2022-04-28 12:31:10|27364.19|27364.19|27364.19|27364.19|27364.19|27364.19|27364.19|27364.19|0
1651149080000|2022-04-28 12:31:20|27375.26|27375.26|27380.79|27380.79|27380.79|27380.79|27375.26|27375.26|0
1651149090000|2022-04-28 12:31:30|27386.33|27386.33|27392.8|27392.8|27392.8|27392.8|27386.33|27386.33|0
1651149100000|2022-04-28 12:31:40|27387.26|27387.26|27387.26|27387.26|27387.26|27387.26|27387.26|27387.26|0
1651149120000|2022-04-28 12:32:00|27393.73|27393.73|27400.19|27400.19|27400.19|27400.19|27393.73|27393.73|0
1651149210000|2022-04-28 12:33:30|27394.66|27394.66|27394.66|27394.66|27394.66|27394.66|27394.66|27394.66|0
1651149240000|2022-04-28 12:34:00|27416.8|27416.8|27422.33|27422.33|27422.33|27422.33|27416.8|27416.8|0
1651149250000|2022-04-28 12:34:10|27405.73|27405.73|27405.73|27405.73|27405.73|27405.73|27405.73|27405.73|0
1651149280000|2022-04-28 12:34:40|27399.45|27399.45|27392.99|27392.99|27399.45|27399.45|27392.99|27392.99|0
1651149290000|2022-04-28 12:34:50|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|0
1651149310000|2022-04-28 12:35:10|27392.99|27392.99|27392.99|27392.99|27392.99|27392.99|27392.99|27392.99|0
1651149320000|2022-04-28 12:35:20|27398.52|27398.52|27392.99|27392.99|27398.52|27398.52|27392.99|27392.99|0
1651149340000|2022-04-28 12:35:40|27404.06|27404.06|27398.52|27398.52|27404.06|27404.06|27398.52|27398.52|0
1651149350000|2022-04-28 12:35:50|27404.06|27404.06|27404.06|27404.06|27404.06|27404.06|27404.06|27404.06|0
1651149370000|2022-04-28 12:36:10|27409.59|27409.59|27409.59|27409.59|27409.59|27409.59|27409.59|27409.59|0
1651149400000|2022-04-28 12:36:40|27404.06|27404.06|27404.06|27404.06|27404.06|27404.06|27404.06|27404.06|0
1651149410000|2022-04-28 12:36:50|27409.59|27409.59|27409.59|27409.59|27409.59|27409.59|27409.59|27409.59|0
1651149420000|2022-04-28 12:37:00|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27411.99|27411.99|0
1651149450000|2022-04-28 12:37:30|27420.66|27420.66|27420.66|27420.66|27420.66|27420.66|27420.66|27420.66|0
1651149460000|2022-04-28 12:37:40|27423.8|27423.8|27429.33|27429.33|27429.33|27429.33|27423.8|27423.8|0
1651149480000|2022-04-28 12:38:00|27434.87|27434.87|27434.87|27434.87|27434.87|27434.87|27434.87|27434.87|0
1651149490000|2022-04-28 12:38:10|27445.94|27445.94|27445.94|27445.94|27445.94|27445.94|27445.94|27445.94|0
1651149520000|2022-04-28 12:38:40|27440.4|27440.4|27440.4|27440.4|27440.4|27440.4|27440.4|27440.4|0
1651149560000|2022-04-28 12:39:20|27443.54|27443.54|27449.07|27449.07|27449.07|27449.07|27443.54|27443.54|0
1651149570000|2022-04-28 12:39:30|27455.54|27455.54|27458.68|27458.68|27458.68|27458.68|27455.54|27455.54|0
1651149590000|2022-04-28 12:39:50|27464.21|27464.21|27464.21|27464.21|27464.21|27464.21|27464.21|27464.21|0
1651149640000|2022-04-28 12:40:40|27475.28|27475.28|27475.28|27475.28|27475.28|27475.28|27475.28|27475.28|0
1651149670000|2022-04-28 12:41:10|27478.42|27478.42|27481.56|27481.56|27481.56|27481.56|27478.42|27478.42|0
1651149680000|2022-04-28 12:41:20|27488.02|27488.02|27488.02|27488.02|27488.02|27488.02|27488.02|27488.02|0
1651149690000|2022-04-28 12:41:30|27499.09|27499.09|27504.63|27504.63|27504.63|27504.63|27499.09|27499.09|0
1651149700000|2022-04-28 12:41:40|27499.09|27499.09|27482.49|27482.49|27499.09|27499.09|27482.49|27482.49|0
1651149710000|2022-04-28 12:41:50|27476.02|27476.02|27481.56|27481.56|27481.56|27481.56|27476.02|27476.02|0
1651149720000|2022-04-28 12:42:00|27487.09|27487.09|27493.56|27493.56|27493.56|27493.56|27487.09|27487.09|0
1651149730000|2022-04-28 12:42:10|27488.02|27488.02|27481.75|27481.75|27488.02|27488.02|27481.75|27481.75|0
1651149740000|2022-04-28 12:42:20|27487.28|27487.28|27487.28|27487.28|27490.42|27490.42|27487.28|27487.28|0
1651149760000|2022-04-28 12:42:40|27481.75|27481.75|27481.75|27481.75|27481.75|27481.75|27481.75|27481.75|0
1651149770000|2022-04-28 12:42:50|27484.89|27484.89|27471.95|27471.95|27484.89|27484.89|27471.95|27471.95|0
1651149780000|2022-04-28 12:43:00|27475.09|27475.09|27475.09|27475.09|27475.09|27475.09|27475.09|27475.09|0
1651149880000|2022-04-28 12:44:40|27478.23|27478.23|27478.23|27478.23|27478.23|27478.23|27478.23|27478.23|0
1651149890000|2022-04-28 12:44:50|27471.76|27471.76|27471.76|27471.76|27471.76|27471.76|27471.76|27471.76|0
1651149900000|2022-04-28 12:45:00|27477.3|27477.3|27474.9|27474.9|27480.44|27480.44|27474.9|27474.9|0
1651149920000|2022-04-28 12:45:20|27478.04|27478.04|27481.18|27481.18|27481.18|27481.18|27478.04|27478.04|0
1651149940000|2022-04-28 12:45:40|27494.11|27494.11|27494.11|27494.11|27494.11|27494.11|27494.11|27494.11|0
1651150010000|2022-04-28 12:46:50|27497.25|27497.25|27490.78|27490.78|27497.25|27497.25|27490.78|27490.78|0
1651150100000|2022-04-28 12:48:20|27485.25|27485.25|27472.31|27472.31|27485.25|27485.25|27472.31|27472.31|0
1651150110000|2022-04-28 12:48:30|27475.45|27475.45|27475.45|27475.45|27475.45|27475.45|27475.45|27475.45|0
1651150120000|2022-04-28 12:48:40|27480.99|27480.99|27480.99|27480.99|27480.99|27480.99|27480.99|27480.99|0
1651150180000|2022-04-28 12:49:40|27487.26|27487.26|27487.26|27487.26|27487.26|27487.26|27487.26|27487.26|0
1651150200000|2022-04-28 12:50:00|27490.4|27490.4|27490.4|27490.4|27490.4|27490.4|27490.4|27490.4|0
1651150220000|2022-04-28 12:50:20|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|0
1651150230000|2022-04-28 12:50:30|27499.07|27499.07|27499.07|27499.07|27499.07|27499.07|27499.07|27499.07|0
1651150260000|2022-04-28 12:51:00|27488|27488|27499.07|27499.07|27499.07|27499.07|27488|27488|0
1651150310000|2022-04-28 12:51:50|27504.61|27504.61|27504.61|27504.61|27504.61|27504.61|27504.61|27504.61|0
1651150340000|2022-04-28 12:52:20|27507.74|27507.74|27510.88|27510.88|27510.88|27510.88|27507.74|27507.74|0
1651150350000|2022-04-28 12:52:30|27514.02|27514.02|27514.02|27514.02|27514.02|27514.02|27514.02|27514.02|0
1651150360000|2022-04-28 12:52:40|27508.48|27508.48|27508.48|27508.48|27508.48|27508.48|27508.48|27508.48|0
1651150370000|2022-04-28 12:52:50|27502.95|27502.95|27502.95|27502.95|27502.95|27502.95|27502.95|27502.95|0
1651150380000|2022-04-28 12:53:00|27497.41|27497.41|27497.41|27497.41|27497.41|27497.41|27497.41|27497.41|0
1651150390000|2022-04-28 12:53:10|27491.88|27491.88|27491.88|27491.88|27491.88|27491.88|27491.88|27491.88|0
1651150440000|2022-04-28 12:54:00|27502.95|27502.95|27502.95|27502.95|27502.95|27502.95|27502.95|27502.95|0
1651150470000|2022-04-28 12:54:30|27508.48|27508.48|27508.48|27508.48|27508.48|27508.48|27508.48|27508.48|0
1651150480000|2022-04-28 12:54:40|27514.95|27514.95|27508.48|27508.48|27514.95|27514.95|27508.48|27508.48|0
1651150540000|2022-04-28 12:55:40|27499.07|27499.07|27499.07|27499.07|27499.07|27499.07|27499.07|27499.07|0
1651150630000|2022-04-28 12:57:10|27502.21|27502.21|27499.07|27499.07|27502.21|27502.21|27499.07|27499.07|0
1651150650000|2022-04-28 12:57:30|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|0
1651150710000|2022-04-28 12:58:30|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|0
1651150740000|2022-04-28 12:59:00|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|0
1651150790000|2022-04-28 12:59:50|27492.8|27492.8|27495.93|27495.93|27495.93|27495.93|27492.8|27492.8|0
1651150800000|2022-04-28 13:00:00|27490.4|27490.4|27490.4|27490.4|27490.4|27490.4|27490.4|27490.4|0
1651150900000|2022-04-28 13:01:40|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|0
1651150930000|2022-04-28 13:02:10|27504.61|27504.61|27504.61|27504.61|27504.61|27504.61|27504.61|27504.61|0
1651150980000|2022-04-28 13:03:00|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|0
1651150990000|2022-04-28 13:03:10|27482.47|27482.47|27482.47|27482.47|27482.47|27482.47|27482.47|27482.47|0
1651151000000|2022-04-28 13:03:20|27479.33|27479.33|27479.33|27479.33|27479.33|27479.33|27479.33|27479.33|0
1651151020000|2022-04-28 13:03:40|27473.79|27473.79|27460.86|27460.86|27473.79|27473.79|27460.86|27460.86|0
1651151030000|2022-04-28 13:03:50|27464|27464|27470.47|27470.47|27470.47|27470.47|27464|27464|0
1651151040000|2022-04-28 13:04:00|27467.33|27467.33|27467.33|27467.33|27467.33|27467.33|27467.33|27467.33|0
1651151050000|2022-04-28 13:04:10|27445.19|27445.19|27445.19|27445.19|27445.19|27445.19|27445.19|27445.19|0
1651151070000|2022-04-28 13:04:30|27442.05|27442.05|27435.59|27435.59|27442.05|27442.05|27435.59|27435.59|0
1651151090000|2022-04-28 13:04:50|27441.12|27441.12|27441.12|27441.12|27441.12|27441.12|27441.12|27441.12|0
1651151110000|2022-04-28 13:05:10|27431.71|27431.71|27425.43|27425.43|27431.71|27431.71|27425.43|27425.43|0
1651151130000|2022-04-28 13:05:30|27431.71|27431.71|27431.71|27431.71|27434.84|27434.84|27431.71|27431.71|0
1651151170000|2022-04-28 13:06:10|27437.24|27437.24|27437.24|27437.24|27437.24|27437.24|27437.24|27437.24|0
1651151180000|2022-04-28 13:06:20|27443.71|27443.71|27449.24|27449.24|27449.24|27449.24|27443.71|27443.71|0
1651151190000|2022-04-28 13:06:30|27449.98|27449.98|27449.98|27449.98|27449.98|27449.98|27449.98|27449.98|0
1651151200000|2022-04-28 13:06:40|27446.85|27446.85|27446.85|27446.85|27446.85|27446.85|27446.85|27446.85|0
1651151220000|2022-04-28 13:07:00|27449.98|27449.98|27449.98|27449.98|27449.98|27449.98|27449.98|27449.98|0
1651151230000|2022-04-28 13:07:10|27461.05|27461.05|27455.52|27455.52|27461.05|27461.05|27455.52|27455.52|0
1651151270000|2022-04-28 13:07:50|27461.05|27461.05|27461.05|27461.05|27461.05|27461.05|27461.05|27461.05|0
1651151280000|2022-04-28 13:08:00|27472.12|27472.12|27477.66|27477.66|27477.66|27477.66|27472.12|27472.12|0
1651151290000|2022-04-28 13:08:10|27484.12|27484.12|27493.54|27493.54|27493.54|27493.54|27484.12|27484.12|0
1651151370000|2022-04-28 13:09:30|27488|27488|27488|27488|27488|27488|27488|27488|0
1651151440000|2022-04-28 13:10:40|27476.93|27476.93|27476.93|27476.93|27476.93|27476.93|27476.93|27476.93|0
1651151450000|2022-04-28 13:10:50|27482.47|27482.47|27482.47|27482.47|27482.47|27482.47|27482.47|27482.47|0
1651151520000|2022-04-28 13:12:00|27479.33|27479.33|27479.33|27479.33|27479.33|27479.33|27479.33|27479.33|0
1651151530000|2022-04-28 13:12:10|27482.47|27482.47|27482.47|27482.47|27482.47|27482.47|27482.47|27482.47|0
1651151540000|2022-04-28 13:12:20|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|0
1651151560000|2022-04-28 13:12:40|27499.81|27499.81|27499.81|27499.81|27499.81|27499.81|27499.81|27499.81|0
1651151580000|2022-04-28 13:13:00|27506.28|27506.28|27506.28|27506.28|27506.28|27506.28|27500.74|27500.74|0
1651151590000|2022-04-28 13:13:10|27500.74|27500.74|27500.74|27500.74|27500.74|27500.74|27500.74|27500.74|0
1651151610000|2022-04-28 13:13:30|27507.02|27507.02|27507.02|27507.02|27507.02|27507.02|27507.02|27507.02|0
1651151620000|2022-04-28 13:13:40|27510.16|27510.16|27507.02|27507.02|27516.43|27516.43|27507.02|27507.02|0
1651151640000|2022-04-28 13:14:00|27503.88|27503.88|27500.74|27500.74|27503.88|27503.88|27500.74|27500.74|0
1651151700000|2022-04-28 13:15:00|27497.61|27497.61|27504.26|27504.26|27504.26|27504.26|27491.33|27491.33|0
1651151710000|2022-04-28 13:15:10|27491.33|27491.33|27491.33|27491.33|27491.33|27491.33|27491.33|27491.33|0
1651151720000|2022-04-28 13:15:20|27494.47|27494.47|27497.61|27497.61|27497.61|27497.61|27494.47|27494.47|0
1651151730000|2022-04-28 13:15:30|27500.74|27500.74|27500.74|27500.74|27500.74|27500.74|27500.74|27500.74|0
1651151740000|2022-04-28 13:15:40|27511.81|27511.81|27522.88|27522.88|27528.42|27528.42|27511.81|27511.81|0
1651151760000|2022-04-28 13:16:00|27528.42|27528.42|27528.42|27528.42|27528.42|27528.42|27528.42|27528.42|0
1651151770000|2022-04-28 13:16:10|27533.95|27533.95|27533.95|27533.95|27533.95|27533.95|27533.95|27533.95|0
1651151790000|2022-04-28 13:16:30|27539.49|27539.49|27539.49|27539.49|27539.49|27539.49|27539.49|27539.49|0
1651151800000|2022-04-28 13:16:40|27545.02|27545.02|27545.02|27545.02|27545.02|27545.02|27545.02|27545.02|0
1651151850000|2022-04-28 13:17:30|27550.56|27550.56|27550.56|27550.56|27550.56|27550.56|27550.56|27550.56|0
1651151880000|2022-04-28 13:18:00|27561.63|27561.63|27561.63|27561.63|27561.63|27561.63|27561.63|27561.63|0
1651151910000|2022-04-28 13:18:30|27567.16|27567.16|27567.16|27567.16|27567.16|27567.16|27567.16|27567.16|0
1651151930000|2022-04-28 13:18:50|27570.3|27570.3|27573.44|27573.44|27573.44|27573.44|27570.3|27570.3|0
1651151950000|2022-04-28 13:19:10|27592.83|27592.83|27598.37|27598.37|27598.37|27598.37|27592.83|27592.83|0
1651151960000|2022-04-28 13:19:20|27591.9|27591.9|27585.44|27585.44|27591.9|27591.9|27585.44|27585.44|0
1651152030000|2022-04-28 13:20:30|27591.71|27591.71|27591.71|27591.71|27591.71|27591.71|27591.71|27591.71|0
1651152070000|2022-04-28 13:21:10|27582.3|27582.3|27582.3|27582.3|27582.3|27582.3|27582.3|27582.3|0
1651152080000|2022-04-28 13:21:20|27579.16|27579.16|27585.44|27585.44|27585.44|27585.44|27579.16|27579.16|0
1651152090000|2022-04-28 13:21:30|27588.57|27588.57|27594.11|27594.11|27594.11|27594.11|27588.57|27588.57|0
1651152110000|2022-04-28 13:21:50|27588.57|27588.57|27577.5|27577.5|27588.57|27588.57|27577.5|27577.5|0
1651152140000|2022-04-28 13:22:20|27571.97|27571.97|27571.97|27571.97|27571.97|27571.97|27571.97|27571.97|0
1651152150000|2022-04-28 13:22:30|27565.5|27565.5|27565.5|27565.5|27565.5|27565.5|27565.5|27565.5|0
1651152180000|2022-04-28 13:23:00|27559.04|27559.04|27559.04|27559.04|27559.04|27559.04|27559.04|27559.04|0
1651152200000|2022-04-28 13:23:20|27564.57|27564.57|27564.57|27564.57|27564.57|27564.57|27564.57|27564.57|0
1651152210000|2022-04-28 13:23:30|27559.04|27559.04|27559.04|27559.04|27559.04|27559.04|27559.04|27559.04|0
1651152220000|2022-04-28 13:23:40|27547.97|27547.97|27547.97|27547.97|27547.97|27547.97|27547.97|27547.97|0
1651152260000|2022-04-28 13:24:20|27538.56|27538.56|27533.02|27533.02|27538.56|27538.56|27533.02|27533.02|0
1651152270000|2022-04-28 13:24:30|27526.55|27526.55|27523.42|27523.42|27526.55|27526.55|27523.42|27523.42|0
1651152380000|2022-04-28 13:26:20|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|0
1651152480000|2022-04-28 13:28:00|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|0
1651152520000|2022-04-28 13:28:40|27515.48|27515.48|27515.48|27515.48|27515.48|27515.48|27515.48|27515.48|0
1651152530000|2022-04-28 13:28:50|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|0
1651152540000|2022-04-28 13:29:00|27511.61|27511.61|27514.74|27514.74|27514.74|27514.74|27511.61|27511.61|0
1651152550000|2022-04-28 13:29:10|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|0
1651152560000|2022-04-28 13:29:20|27523.42|27523.42|27523.42|27523.42|27523.42|27523.42|27523.42|27523.42|0
1651152610000|2022-04-28 13:30:10|27526.55|27526.55|27532.09|27532.09|27532.09|27532.09|27526.55|27526.55|0
1651152620000|2022-04-28 13:30:20|27526.55|27526.55|27515.48|27515.48|27526.55|27526.55|27515.48|27515.48|0
1651152630000|2022-04-28 13:30:30|27509.95|27509.95|27515.48|27515.48|27515.48|27515.48|27504.42|27504.42|0
1651152650000|2022-04-28 13:30:50|27509.95|27509.95|27521.02|27521.02|27521.02|27521.02|27504.42|27504.42|0
1651152660000|2022-04-28 13:31:00|27526.55|27526.55|27521.02|27521.02|27526.55|27526.55|27521.02|27521.02|0
1651152680000|2022-04-28 13:31:20|27509.95|27509.95|27509.95|27509.95|27509.95|27509.95|27509.95|27509.95|0
1651152690000|2022-04-28 13:31:30|27504.42|27504.42|27515.48|27515.48|27515.48|27515.48|27504.42|27504.42|0
1651152710000|2022-04-28 13:31:50|27509.95|27509.95|27509.95|27509.95|27509.95|27509.95|27509.95|27509.95|0
1651152730000|2022-04-28 13:32:10|27504.42|27504.42|27498.14|27498.14|27504.42|27504.42|27498.14|27498.14|0
1651152740000|2022-04-28 13:32:20|27501.28|27501.28|27507.55|27507.55|27507.55|27507.55|27501.28|27501.28|0
1651152750000|2022-04-28 13:32:30|27513.09|27513.09|27507.55|27507.55|27513.09|27513.09|27507.55|27507.55|0
1651152770000|2022-04-28 13:32:50|27496.48|27496.48|27483.55|27483.55|27496.48|27496.48|27483.55|27483.55|0
1651152780000|2022-04-28 13:33:00|27472.48|27472.48|27466.95|27466.95|27472.48|27472.48|27466.95|27466.95|0
1651152800000|2022-04-28 13:33:20|27472.48|27472.48|27461.41|27461.41|27472.48|27472.48|27461.41|27461.41|0
1651152810000|2022-04-28 13:33:30|27448.86|27448.86|27451.26|27451.26|27454.4|27454.4|27448.86|27448.86|0
1651152820000|2022-04-28 13:33:40|27456.79|27456.79|27456.79|27456.79|27456.79|27456.79|27456.79|27456.79|0
1651152830000|2022-04-28 13:33:50|27451.26|27451.26|27451.26|27451.26|27451.26|27451.26|27451.26|27451.26|0
1651152850000|2022-04-28 13:34:10|27445.72|27445.72|27445.72|27445.72|27451.26|27451.26|27445.72|27445.72|0
1651152860000|2022-04-28 13:34:20|27451.26|27451.26|27462.33|27462.33|27462.33|27462.33|27451.26|27451.26|0
1651152870000|2022-04-28 13:34:30|27468.6|27468.6|27474.88|27474.88|27474.88|27474.88|27468.6|27468.6|0
1651152880000|2022-04-28 13:34:40|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|0
1651152890000|2022-04-28 13:34:50|27458.27|27458.27|27458.27|27458.27|27458.27|27458.27|27458.27|27458.27|0
1651152900000|2022-04-28 13:35:00|27463.81|27463.81|27469.34|27469.34|27469.34|27469.34|27463.81|27463.81|0
1651152950000|2022-04-28 13:35:50|27475.62|27475.62|27481.15|27481.15|27484.29|27484.29|27475.62|27475.62|0
1651152960000|2022-04-28 13:36:00|27486.69|27486.69|27501.83|27501.83|27501.83|27501.83|27486.69|27486.69|0
1651152980000|2022-04-28 13:36:20|27498.69|27498.69|27498.69|27498.69|27498.69|27498.69|27498.69|27498.69|0
1651153000000|2022-04-28 13:36:40|27495.55|27495.55|27495.55|27495.55|27495.55|27495.55|27495.55|27495.55|0
1651153010000|2022-04-28 13:36:50|27492.41|27492.41|27492.41|27492.41|27492.41|27492.41|27492.41|27492.41|0
1651153020000|2022-04-28 13:37:00|27495.55|27495.55|27495.55|27495.55|27498.69|27498.69|27495.55|27495.55|0
1651153040000|2022-04-28 13:37:20|27490.02|27490.02|27490.02|27490.02|27490.02|27490.02|27490.02|27490.02|0
1651153050000|2022-04-28 13:37:30|27484.48|27484.48|27495.55|27495.55|27495.55|27495.55|27484.48|27484.48|0
1651153060000|2022-04-28 13:37:40|27506.62|27506.62|27513.09|27513.09|27518.62|27518.62|27506.62|27506.62|0
1651153080000|2022-04-28 13:38:00|27502.02|27502.02|27502.02|27502.02|27502.02|27502.02|27496.48|27496.48|0
1651153110000|2022-04-28 13:38:30|27508.29|27508.29|27511.43|27511.43|27511.43|27511.43|27508.29|27508.29|0
1651153130000|2022-04-28 13:38:50|27520.84|27520.84|27520.84|27520.84|27520.84|27520.84|27520.84|27520.84|0
1651153140000|2022-04-28 13:39:00|27531.91|27531.91|27537.45|27537.45|27537.45|27537.45|27531.91|27531.91|0
1651153150000|2022-04-28 13:39:10|27543.91|27543.91|27543.91|27543.91|27543.91|27543.91|27543.91|27543.91|0
1651153160000|2022-04-28 13:39:20|27538.38|27538.38|27542.05|27542.05|27554.98|27554.98|27538.38|27538.38|0
1651153180000|2022-04-28 13:39:40|27535.59|27535.59|27534.65|27534.65|27541.12|27541.12|27534.65|27534.65|0
1651153190000|2022-04-28 13:39:50|27528.38|27528.38|27522.84|27522.84|27528.38|27528.38|27517.31|27517.31|0
1651153200000|2022-04-28 13:40:00|27525.98|27525.98|27511.03|27511.03|27525.98|27525.98|27511.03|27511.03|0
1651153210000|2022-04-28 13:40:10|27514.17|27514.17|27519.71|27519.71|27519.71|27519.71|27514.17|27514.17|0
1651153220000|2022-04-28 13:40:20|27525.24|27525.24|27525.24|27525.24|27525.24|27525.24|27525.24|27525.24|0
1651153290000|2022-04-28 13:41:30|27519.71|27519.71|27519.71|27519.71|27519.71|27519.71|27519.71|27519.71|0
1651153310000|2022-04-28 13:41:50|27516.57|27516.57|27513.43|27513.43|27516.57|27516.57|27513.43|27513.43|0
1651153320000|2022-04-28 13:42:00|27516.57|27516.57|27516.57|27516.57|27516.57|27516.57|27516.57|27516.57|0
1651153330000|2022-04-28 13:42:10|27527.64|27527.64|27527.64|27527.64|27527.64|27527.64|27527.64|27527.64|0
1651153340000|2022-04-28 13:42:20|27522.1|27522.1|27522.1|27522.1|27522.1|27522.1|27522.1|27522.1|0
1651153360000|2022-04-28 13:42:40|27515.64|27515.64|27509.17|27509.17|27515.64|27515.64|27509.17|27509.17|0
1651153370000|2022-04-28 13:42:50|27503.64|27503.64|27500.5|27500.5|27503.64|27503.64|27500.5|27500.5|0
1651153380000|2022-04-28 13:43:00|27497.36|27497.36|27491.83|27491.83|27497.36|27497.36|27491.83|27491.83|0
1651153390000|2022-04-28 13:43:10|27486.29|27486.29|27491.83|27491.83|27491.83|27491.83|27486.29|27486.29|0
1651153410000|2022-04-28 13:43:30|27497.36|27497.36|27480.02|27480.02|27497.36|27497.36|27480.02|27480.02|0
1651153420000|2022-04-28 13:43:40|27474.48|27474.48|27461.55|27461.55|27474.48|27474.48|27461.55|27461.55|0
1651153430000|2022-04-28 13:43:50|27467.08|27467.08|27461.55|27461.55|27467.08|27467.08|27461.55|27461.55|0
1651153460000|2022-04-28 13:44:20|27467.08|27467.08|27467.08|27467.08|27467.08|27467.08|27467.08|27467.08|0
1651153490000|2022-04-28 13:44:50|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|0
1651153500000|2022-04-28 13:45:00|27467.08|27467.08|27472.62|27472.62|27472.62|27472.62|27467.08|27467.08|0
1651153510000|2022-04-28 13:45:10|27478.15|27478.15|27478.15|27478.15|27478.15|27478.15|27478.15|27478.15|0
1651153530000|2022-04-28 13:45:30|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|0
1651153540000|2022-04-28 13:45:40|27489.22|27489.22|27489.22|27489.22|27489.22|27489.22|27489.22|27489.22|0
1651153550000|2022-04-28 13:45:50|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|0
1651153580000|2022-04-28 13:46:20|27489.22|27489.22|27489.22|27489.22|27489.22|27489.22|27489.22|27489.22|0
1651153590000|2022-04-28 13:46:30|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|0
1651153600000|2022-04-28 13:46:40|27480.55|27480.55|27477.41|27477.41|27480.55|27480.55|27477.41|27477.41|0
1651153620000|2022-04-28 13:47:00|27482.95|27482.95|27482.95|27482.95|27482.95|27482.95|27482.95|27482.95|0
1651153640000|2022-04-28 13:47:20|27466.34|27466.34|27471.88|27471.88|27471.88|27471.88|27460.81|27460.81|0
1651153650000|2022-04-28 13:47:30|27477.41|27477.41|27477.41|27477.41|27477.41|27477.41|27477.41|27477.41|0
1651153670000|2022-04-28 13:47:50|27483.69|27483.69|27494.76|27494.76|27494.76|27494.76|27483.69|27483.69|0
1651153680000|2022-04-28 13:48:00|27489.22|27489.22|27489.22|27489.22|27489.22|27489.22|27489.22|27489.22|0
1651153730000|2022-04-28 13:48:50|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|0
1651153740000|2022-04-28 13:49:00|27477.22|27477.22|27477.22|27477.22|27477.22|27477.22|27477.22|27477.22|0
1651153750000|2022-04-28 13:49:10|27471.69|27471.69|27466.15|27466.15|27471.69|27471.69|27466.15|27466.15|0
1651153760000|2022-04-28 13:49:20|27459.69|27459.69|27466.15|27466.15|27466.15|27466.15|27459.69|27459.69|0
1651153790000|2022-04-28 13:49:50|27459.69|27459.69|27459.69|27459.69|27459.69|27459.69|27459.69|27459.69|0
1651153810000|2022-04-28 13:50:10|27454.15|27454.15|27441.6|27441.6|27454.15|27454.15|27441.6|27441.6|0
1651153820000|2022-04-28 13:50:20|27444.74|27444.74|27444.74|27444.74|27444.74|27444.74|27444.74|27444.74|0
1651153830000|2022-04-28 13:50:30|27441.6|27441.6|27438.46|27438.46|27444.74|27444.74|27438.46|27438.46|0
1651153850000|2022-04-28 13:50:50|27394.18|27394.18|27388.65|27388.65|27394.18|27394.18|27388.65|27388.65|0
1651153860000|2022-04-28 13:51:00|27385.51|27385.51|27391.05|27391.05|27391.05|27391.05|27385.51|27385.51|0
1651153870000|2022-04-28 13:51:10|27384.58|27384.58|27384.58|27384.58|27384.58|27384.58|27384.58|27384.58|0
1651153920000|2022-04-28 13:52:00|27378.11|27378.11|27383.65|27383.65|27383.65|27383.65|27372.58|27372.58|0
1651153930000|2022-04-28 13:52:10|27389.18|27389.18|27389.18|27389.18|27389.18|27389.18|27389.18|27389.18|0
1651153940000|2022-04-28 13:52:20|27395.46|27395.46|27395.46|27395.46|27395.46|27395.46|27395.46|27395.46|0
1651153950000|2022-04-28 13:52:30|27389.92|27389.92|27389.92|27389.92|27389.92|27389.92|27389.92|27389.92|0
1651153970000|2022-04-28 13:52:50|27395.46|27395.46|27395.46|27395.46|27395.46|27395.46|27395.46|27395.46|0
1651153980000|2022-04-28 13:53:00|27398.6|27398.6|27398.6|27398.6|27398.6|27398.6|27398.6|27398.6|0
1651154030000|2022-04-28 13:53:50|27387.53|27387.53|27387.53|27387.53|27387.53|27387.53|27387.53|27387.53|0
1651154040000|2022-04-28 13:54:00|27398.6|27398.6|27393.06|27393.06|27398.6|27398.6|27393.06|27393.06|0
1651154070000|2022-04-28 13:54:30|27398.6|27398.6|27404.13|27404.13|27404.13|27404.13|27398.6|27398.6|0
1651154080000|2022-04-28 13:54:40|27400.99|27400.99|27400.99|27400.99|27400.99|27400.99|27400.99|27400.99|0
1651154100000|2022-04-28 13:55:00|27394.72|27394.72|27391.58|27391.58|27394.72|27394.72|27391.58|27391.58|0
1651154130000|2022-04-28 13:55:30|27374.98|27374.98|27374.98|27374.98|27374.98|27374.98|27374.98|27374.98|0
1651154160000|2022-04-28 13:56:00|27368.7|27368.7|27368.7|27368.7|27368.7|27368.7|27368.7|27368.7|0
1651154170000|2022-04-28 13:56:10|27371.84|27371.84|27368.7|27368.7|27371.84|27371.84|27368.7|27368.7|0
1651154180000|2022-04-28 13:56:20|27363.17|27363.17|27363.17|27363.17|27363.17|27363.17|27363.17|27363.17|0
1651154200000|2022-04-28 13:56:40|27368.7|27368.7|27374.24|27374.24|27374.24|27374.24|27368.7|27368.7|0
1651154220000|2022-04-28 13:57:00|27379.77|27379.77|27374.24|27374.24|27379.77|27379.77|27374.24|27374.24|0
1651154270000|2022-04-28 13:57:50|27368.7|27368.7|27371.84|27371.84|27371.84|27371.84|27368.7|27368.7|0
1651154280000|2022-04-28 13:58:00|27374.98|27374.98|27374.98|27374.98|27374.98|27374.98|27374.98|27374.98|0
1651154310000|2022-04-28 13:58:30|27363.91|27363.91|27363.91|27363.91|27363.91|27363.91|27363.91|27363.91|0
1651154370000|2022-04-28 13:59:30|27360.77|27360.77|27351.36|27351.36|27360.77|27360.77|27351.36|27351.36|0
1651154400000|2022-04-28 14:00:00|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|0
1651154410000|2022-04-28 14:00:10|27351.36|27351.36|27351.36|27351.36|27351.36|27351.36|27351.36|27351.36|0
1651154420000|2022-04-28 14:00:20|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|0
1651154430000|2022-04-28 14:00:30|27340.29|27340.29|27327.35|27327.35|27340.29|27340.29|27320.89|27320.89|0
1651154440000|2022-04-28 14:00:40|27320.89|27320.89|27320.89|27320.89|27320.89|27320.89|27320.89|27320.89|0
1651154460000|2022-04-28 14:01:00|27304.28|27304.28|27304.28|27304.28|27309.82|27309.82|27304.28|27304.28|0
1651154480000|2022-04-28 14:01:20|27309.82|27309.82|27293.21|27293.21|27309.82|27309.82|27293.21|27293.21|0
1651154500000|2022-04-28 14:01:40|27298.75|27298.75|27298.75|27298.75|27298.75|27298.75|27298.75|27298.75|0
1651154510000|2022-04-28 14:01:50|27304.28|27304.28|27298.75|27298.75|27304.28|27304.28|27298.75|27298.75|0
1651154540000|2022-04-28 14:02:20|27309.82|27309.82|27309.82|27309.82|27309.82|27309.82|27309.82|27309.82|0
1651154630000|2022-04-28 14:03:50|27304.28|27304.28|27304.28|27304.28|27304.28|27304.28|27304.28|27304.28|0
1651154640000|2022-04-28 14:04:00|27309.82|27309.82|27309.82|27309.82|27309.82|27309.82|27309.82|27309.82|0
1651154650000|2022-04-28 14:04:10|27315.35|27315.35|27315.35|27315.35|27315.35|27315.35|27315.35|27315.35|0
1651154700000|2022-04-28 14:05:00|27309.82|27309.82|27298.75|27298.75|27309.82|27309.82|27298.75|27298.75|0
1651154720000|2022-04-28 14:05:20|27301.89|27301.89|27301.89|27301.89|27301.89|27301.89|27301.89|27301.89|0
1651154730000|2022-04-28 14:05:30|27295.61|27295.61|27305.02|27305.02|27305.02|27305.02|27295.61|27295.61|0
1651154740000|2022-04-28 14:05:40|27308.16|27308.16|27297.09|27297.09|27308.16|27308.16|27297.09|27297.09|0
1651154750000|2022-04-28 14:05:50|27286.02|27286.02|27286.02|27286.02|27286.02|27286.02|27286.02|27286.02|0
1651154760000|2022-04-28 14:06:00|27274.95|27274.95|27274.95|27274.95|27274.95|27274.95|27274.95|27274.95|0
1651154770000|2022-04-28 14:06:10|27280.49|27280.49|27286.02|27286.02|27286.02|27286.02|27280.49|27280.49|0
1651154780000|2022-04-28 14:06:20|27289.16|27289.16|27292.3|27292.3|27292.3|27292.3|27289.16|27289.16|0
1651154820000|2022-04-28 14:07:00|27289.16|27289.16|27289.16|27289.16|27289.16|27289.16|27289.16|27289.16|0
1651154840000|2022-04-28 14:07:20|27294.7|27294.7|27294.7|27294.7|27294.7|27294.7|27294.7|27294.7|0
1651154870000|2022-04-28 14:07:50|27300.97|27300.97|27300.97|27300.97|27300.97|27300.97|27300.97|27300.97|0
1651154880000|2022-04-28 14:08:00|27304.11|27304.11|27320.71|27320.71|27320.71|27320.71|27304.11|27304.11|0
1651154940000|2022-04-28 14:09:00|27326.25|27326.25|27338.25|27338.25|27338.25|27338.25|27326.25|27326.25|0
1651154950000|2022-04-28 14:09:10|27332.71|27332.71|27332.71|27332.71|27332.71|27332.71|27332.71|27332.71|0
1651154980000|2022-04-28 14:09:40|27329.58|27329.58|27329.58|27329.58|27329.58|27329.58|27329.58|27329.58|0
1651154990000|2022-04-28 14:09:50|27324.04|27324.04|27324.04|27324.04|27324.04|27324.04|27324.04|27324.04|0
1651155010000|2022-04-28 14:10:10|27312.97|27312.97|27309.83|27309.83|27312.97|27312.97|27309.83|27309.83|0
1651155030000|2022-04-28 14:10:30|27320.9|27320.9|27315.37|27315.37|27320.9|27320.9|27315.37|27315.37|0
1651155090000|2022-04-28 14:11:30|27320.9|27320.9|27320.9|27320.9|27320.9|27320.9|27320.9|27320.9|0
1651155110000|2022-04-28 14:11:50|27314.44|27314.44|27314.44|27314.44|27314.44|27314.44|27314.44|27314.44|0
1651155120000|2022-04-28 14:12:00|27311.3|27311.3|27288.42|27288.42|27311.3|27311.3|27288.42|27288.42|0
1651155130000|2022-04-28 14:12:10|27285.28|27285.28|27285.28|27285.28|27285.28|27285.28|27285.28|27285.28|0
1651155160000|2022-04-28 14:12:40|27278.82|27278.82|27278.82|27278.82|27278.82|27278.82|27278.82|27278.82|0
1651155190000|2022-04-28 14:13:10|27273.28|27273.28|27273.28|27273.28|27273.28|27273.28|27273.28|27273.28|0
1651155200000|2022-04-28 14:13:20|27267.75|27267.75|27278.82|27278.82|27278.82|27278.82|27267.75|27267.75|0
1651155210000|2022-04-28 14:13:30|27273.28|27273.28|27273.28|27273.28|27273.28|27273.28|27273.28|27273.28|0
1651155220000|2022-04-28 14:13:40|27284.35|27284.35|27284.35|27284.35|27284.35|27284.35|27284.35|27284.35|0
1651155250000|2022-04-28 14:14:10|27278.08|27278.08|27278.08|27278.08|27278.08|27278.08|27278.08|27278.08|0
1651155290000|2022-04-28 14:14:50|27283.61|27283.61|27283.61|27283.61|27283.61|27283.61|27283.61|27283.61|0
1651155310000|2022-04-28 14:15:10|27280.47|27280.47|27280.47|27280.47|27280.47|27280.47|27280.47|27280.47|0
1651155340000|2022-04-28 14:15:40|27286.01|27286.01|27286.01|27286.01|27286.01|27286.01|27286.01|27286.01|0
1651155370000|2022-04-28 14:16:10|27280.47|27280.47|27280.47|27280.47|27280.47|27280.47|27280.47|27280.47|0
1651155380000|2022-04-28 14:16:20|27286.01|27286.01|27297.82|27297.82|27297.82|27297.82|27286.01|27286.01|0
1651155390000|2022-04-28 14:16:30|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|0
1651155410000|2022-04-28 14:16:50|27301.15|27301.15|27356.49|27356.49|27356.49|27356.49|27301.15|27301.15|0
1651155420000|2022-04-28 14:17:00|27339.89|27339.89|27350.96|27350.96|27350.96|27350.96|27339.89|27339.89|0
1651155430000|2022-04-28 14:17:10|27347.82|27347.82|27350.96|27350.96|27354.1|27354.1|27347.82|27347.82|0
1651155450000|2022-04-28 14:17:30|27339.89|27339.89|27334.35|27334.35|27339.89|27339.89|27334.35|27334.35|0
1651155460000|2022-04-28 14:17:40|27328.08|27328.08|27328.08|27328.08|27328.08|27328.08|27328.08|27328.08|0
1651155470000|2022-04-28 14:17:50|27317.01|27317.01|27317.01|27317.01|27317.01|27317.01|27317.01|27317.01|0
1651155490000|2022-04-28 14:18:10|27322.54|27322.54|27322.54|27322.54|27322.54|27322.54|27322.54|27322.54|0
1651155520000|2022-04-28 14:18:40|27328.08|27328.08|27343.03|27343.03|27343.03|27343.03|27328.08|27328.08|0
1651155530000|2022-04-28 14:18:50|27346.16|27346.16|27354.84|27354.84|27354.84|27354.84|27346.16|27346.16|0
1651155550000|2022-04-28 14:19:10|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|0
1651155590000|2022-04-28 14:19:50|27363.7|27363.7|27372.37|27372.37|27375.51|27375.51|27363.7|27363.7|0
1651155600000|2022-04-28 14:20:00|27369.23|27369.23|27360.56|27360.56|27369.23|27369.23|27360.56|27360.56|0
1651155610000|2022-04-28 14:20:10|27349.49|27349.49|27355.03|27355.03|27355.03|27355.03|27349.49|27349.49|0
1651155650000|2022-04-28 14:20:50|27349.49|27349.49|27349.49|27349.49|27349.49|27349.49|27349.49|27349.49|0
1651155670000|2022-04-28 14:21:10|27355.03|27355.03|27360.56|27360.56|27360.56|27360.56|27355.03|27355.03|0
1651155690000|2022-04-28 14:21:30|27351.15|27351.15|27351.15|27351.15|27351.15|27351.15|27351.15|27351.15|0
1651155710000|2022-04-28 14:21:50|27338.22|27338.22|27338.22|27338.22|27338.22|27338.22|27338.22|27338.22|0
1651155720000|2022-04-28 14:22:00|27343.75|27343.75|27343.75|27343.75|27343.75|27343.75|27343.75|27343.75|0
1651155750000|2022-04-28 14:22:30|27338.22|27338.22|27335.08|27335.08|27338.22|27338.22|27335.08|27335.08|0
1651155770000|2022-04-28 14:22:50|27324.01|27324.01|27324.01|27324.01|27324.01|27324.01|27324.01|27324.01|0
1651155780000|2022-04-28 14:23:00|27317.54|27317.54|27317.54|27317.54|27317.54|27317.54|27317.54|27317.54|0
1651155830000|2022-04-28 14:23:50|27320.68|27320.68|27326.96|27326.96|27326.96|27326.96|27320.68|27320.68|0
1651155850000|2022-04-28 14:24:10|27323.82|27323.82|27323.82|27323.82|27323.82|27323.82|27323.82|27323.82|0
1651155860000|2022-04-28 14:24:20|27320.68|27320.68|27320.68|27320.68|27320.68|27320.68|27320.68|27320.68|0
1651155870000|2022-04-28 14:24:30|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|0
1651155880000|2022-04-28 14:24:40|27302.21|27302.21|27302.21|27302.21|27302.21|27302.21|27302.21|27302.21|0
1651155890000|2022-04-28 14:24:50|27296.68|27296.68|27296.68|27296.68|27296.68|27296.68|27296.68|27296.68|0
1651155900000|2022-04-28 14:25:00|27291.14|27291.14|27285.61|27285.61|27291.14|27291.14|27285.61|27285.61|0
1651155910000|2022-04-28 14:25:10|27274.54|27274.54|27274.54|27274.54|27274.54|27274.54|27274.54|27274.54|0
1651155920000|2022-04-28 14:25:20|27268.07|27268.07|27257|27257|27268.07|27268.07|27250.54|27250.54|0
1651155940000|2022-04-28 14:25:40|27268.07|27268.07|27259.4|27259.4|27268.07|27268.07|27259.4|27259.4|0
1651155990000|2022-04-28 14:26:30|27281.54|27281.54|27287.08|27287.08|27287.08|27287.08|27281.54|27281.54|0
1651156000000|2022-04-28 14:26:40|27276.01|27276.01|27272.87|27272.87|27276.01|27276.01|27270.47|27270.47|0
1651156060000|2022-04-28 14:27:40|27266.59|27266.59|27260.13|27260.13|27266.59|27266.59|27260.13|27260.13|0
1651156070000|2022-04-28 14:27:50|27215.85|27215.85|27215.85|27215.85|27215.85|27215.85|27215.85|27215.85|0
1651156080000|2022-04-28 14:28:00|27210.31|27210.31|27213.45|27213.45|27213.45|27213.45|27210.31|27210.31|0
1651156170000|2022-04-28 14:29:30|27196.85|27196.85|27196.85|27196.85|27196.85|27196.85|27196.85|27196.85|0
1651156190000|2022-04-28 14:29:50|27199.98|27199.98|27199.98|27199.98|27199.98|27199.98|27199.98|27199.98|0
1651156200000|2022-04-28 14:30:00|27177.85|27177.85|27177.85|27177.85|27177.85|27177.85|27177.85|27177.85|0
1651156210000|2022-04-28 14:30:10|27164.91|27164.91|27164.91|27164.91|27164.91|27164.91|27164.91|27164.91|0
1651156230000|2022-04-28 14:30:30|27153.84|27153.84|27153.84|27153.84|27153.84|27153.84|27153.84|27153.84|0
1651156260000|2022-04-28 14:31:00|27148.31|27148.31|27148.31|27148.31|27148.31|27148.31|27148.31|27148.31|0
1651156270000|2022-04-28 14:31:10|27142.03|27142.03|27138.9|27138.9|27142.03|27142.03|27138.9|27138.9|0
1651156280000|2022-04-28 14:31:20|27111.22|27111.22|27111.22|27111.22|27111.22|27111.22|27111.22|27111.22|0
1651156290000|2022-04-28 14:31:30|27104.76|27104.76|27093.69|27093.69|27104.76|27104.76|27088.15|27088.15|0
1651156340000|2022-04-28 14:32:20|27104.76|27104.76|27108.08|27108.08|27111.22|27111.22|27104.76|27104.76|0
1651156350000|2022-04-28 14:32:30|27097.02|27097.02|27097.02|27097.02|27097.02|27097.02|27097.02|27097.02|0
1651156370000|2022-04-28 14:32:50|27085.95|27085.95|27098.88|27098.88|27098.88|27098.88|27085.95|27085.95|0
1651156390000|2022-04-28 14:33:10|27092.6|27092.6|27089.47|27089.47|27092.6|27092.6|27089.47|27089.47|0
1651156400000|2022-04-28 14:33:20|27078.4|27078.4|27078.4|27078.4|27078.4|27078.4|27078.4|27078.4|0
1651156410000|2022-04-28 14:33:30|27083.93|27083.93|27091.86|27091.86|27111.6|27111.6|27083.93|27083.93|0
1651156430000|2022-04-28 14:33:50|27102.93|27102.93|27125.07|27125.07|27130.61|27130.61|27102.93|27102.93|0
1651156440000|2022-04-28 14:34:00|27130.61|27130.61|27114|27114|27130.61|27130.61|27114|27114|0
1651156450000|2022-04-28 14:34:10|27125.07|27125.07|27108.47|27108.47|27125.07|27125.07|27108.47|27108.47|0
1651156460000|2022-04-28 14:34:20|27105.33|27105.33|27105.33|27105.33|27105.33|27105.33|27105.33|27105.33|0
1651156470000|2022-04-28 14:34:30|27108.47|27108.47|27105.33|27105.33|27108.47|27108.47|27105.33|27105.33|0
1651156490000|2022-04-28 14:34:50|27099.79|27099.79|27096.66|27096.66|27099.79|27099.79|27096.66|27096.66|0
1651156500000|2022-04-28 14:35:00|27091.12|27091.12|27091.12|27091.12|27091.12|27091.12|27091.12|27091.12|0
1651156510000|2022-04-28 14:35:10|27087.98|27087.98|27087.98|27087.98|27087.98|27087.98|27087.98|27087.98|0
1651156520000|2022-04-28 14:35:20|27091.12|27091.12|27087.98|27087.98|27091.12|27091.12|27087.98|27087.98|0
1651156530000|2022-04-28 14:35:30|27099.05|27099.05|27099.05|27099.05|27099.05|27099.05|27099.05|27099.05|0
1651156540000|2022-04-28 14:35:40|27105.33|27105.33|27105.33|27105.33|27105.33|27105.33|27105.33|27105.33|0
1651156550000|2022-04-28 14:35:50|27088.72|27088.72|27088.72|27088.72|27088.72|27088.72|27088.72|27088.72|0
1651156570000|2022-04-28 14:36:10|27099.79|27099.79|27099.79|27099.79|27099.79|27099.79|27099.79|27099.79|0
1651156610000|2022-04-28 14:36:50|27096.66|27096.66|27093.52|27093.52|27096.66|27096.66|27093.52|27093.52|0
1651156640000|2022-04-28 14:37:20|27099.05|27099.05|27099.05|27099.05|27099.05|27099.05|27099.05|27099.05|0
1651156660000|2022-04-28 14:37:40|27104.59|27104.59|27107.73|27107.73|27107.73|27107.73|27104.59|27104.59|0
1651156670000|2022-04-28 14:37:50|27118.8|27118.8|27118.8|27118.8|27118.8|27118.8|27118.8|27118.8|0
1651156680000|2022-04-28 14:38:00|27113.26|27113.26|27113.26|27113.26|27113.26|27113.26|27113.26|27113.26|0
1651156700000|2022-04-28 14:38:20|27118.8|27118.8|27118.8|27118.8|27118.8|27118.8|27118.8|27118.8|0
1651156720000|2022-04-28 14:38:40|27115.66|27115.66|27115.66|27115.66|27115.66|27115.66|27115.66|27115.66|0
1651156750000|2022-04-28 14:39:10|27118.8|27118.8|27118.8|27118.8|27118.8|27118.8|27118.8|27118.8|0
1651156800000|2022-04-28 14:40:00|27113.26|27113.26|27113.26|27113.26|27113.26|27113.26|27113.26|27113.26|0
1651156810000|2022-04-28 14:40:10|27118.8|27118.8|27118.8|27118.8|27118.8|27118.8|27118.8|27118.8|0
1651156820000|2022-04-28 14:40:20|27124.33|27124.33|27124.33|27124.33|27124.33|27124.33|27124.33|27124.33|0
1651156830000|2022-04-28 14:40:30|27129.86|27129.86|27129.86|27129.86|27129.86|27129.86|27129.86|27129.86|0
1651156840000|2022-04-28 14:40:40|27133|27133|27138.54|27138.54|27138.54|27138.54|27133|27133|0
1651156850000|2022-04-28 14:40:50|27127.47|27127.47|27127.47|27127.47|27127.47|27127.47|27127.47|27127.47|0
1651156870000|2022-04-28 14:41:10|27133|27133|27133|27133|27133|27133|27133|27133|0
1651156880000|2022-04-28 14:41:20|27136.14|27136.14|27136.14|27136.14|27136.14|27136.14|27136.14|27136.14|0
1651156900000|2022-04-28 14:41:40|27139.28|27139.28|27139.28|27139.28|27139.28|27139.28|27139.28|27139.28|0
1651156940000|2022-04-28 14:42:20|27136.14|27136.14|27136.14|27136.14|27136.14|27136.14|27136.14|27136.14|0
1651156950000|2022-04-28 14:42:30|27126.73|27126.73|27133|27133|27133|27133|27126.73|27126.73|0
1651156960000|2022-04-28 14:42:40|27138.54|27138.54|27138.54|27138.54|27138.54|27138.54|27138.54|27138.54|0
1651156980000|2022-04-28 14:43:00|27144.07|27144.07|27144.07|27144.07|27144.07|27144.07|27144.07|27144.07|0
1651157000000|2022-04-28 14:43:20|27138.54|27138.54|27138.54|27138.54|27138.54|27138.54|27138.54|27138.54|0
1651157060000|2022-04-28 14:44:20|27141.67|27141.67|27155.88|27155.88|27155.88|27155.88|27141.67|27141.67|0
1651157070000|2022-04-28 14:44:30|27161.42|27161.42|27161.42|27161.42|27161.42|27161.42|27161.42|27161.42|0
1651157090000|2022-04-28 14:44:50|27166.95|27166.95|27166.95|27166.95|27166.95|27166.95|27166.95|27166.95|0
1651157150000|2022-04-28 14:45:50|27170.09|27170.09|27183.02|27183.02|27183.02|27183.02|27170.09|27170.09|0
1651157170000|2022-04-28 14:46:10|27186.16|27186.16|27186.16|27186.16|27186.16|27186.16|27186.16|27186.16|0
1651157180000|2022-04-28 14:46:20|27189.3|27189.3|27197.97|27197.97|27197.97|27197.97|27189.3|27189.3|0
1651157240000|2022-04-28 14:47:20|27203.5|27203.5|27209.97|27209.97|27209.97|27209.97|27203.5|27203.5|0
1651157260000|2022-04-28 14:47:40|27206.83|27206.83|27189.49|27189.49|27206.83|27206.83|27189.49|27189.49|0
1651157280000|2022-04-28 14:48:00|27178.42|27178.42|27189.49|27189.49|27189.49|27189.49|27178.42|27178.42|0
1651157300000|2022-04-28 14:48:20|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|0
1651157320000|2022-04-28 14:48:40|27187.09|27187.09|27187.09|27187.09|27187.09|27187.09|27187.09|27187.09|0
1651157330000|2022-04-28 14:48:50|27190.23|27190.23|27193.37|27193.37|27193.37|27193.37|27190.23|27190.23|0
1651157370000|2022-04-28 14:49:30|27187.09|27187.09|27183.95|27183.95|27187.09|27187.09|27183.95|27183.95|0
1651157380000|2022-04-28 14:49:40|27180.82|27180.82|27175.28|27175.28|27180.82|27180.82|27175.28|27175.28|0
1651157400000|2022-04-28 14:50:00|27169.75|27169.75|27178.42|27178.42|27178.42|27178.42|27169.75|27169.75|0
1651157410000|2022-04-28 14:50:10|27172.88|27172.88|27184.69|27184.69|27184.69|27184.69|27172.88|27172.88|0
1651157460000|2022-04-28 14:51:00|27197.63|27197.63|27204.09|27204.09|27204.09|27204.09|27197.63|27197.63|0
1651157590000|2022-04-28 14:53:10|27209.63|27209.63|27209.63|27209.63|27209.63|27209.63|27209.63|27209.63|0
1651157600000|2022-04-28 14:53:20|27197.08|27197.08|27211.28|27211.28|27211.28|27211.28|27197.08|27197.08|0
1651157610000|2022-04-28 14:53:30|27214.42|27214.42|27211.28|27211.28|27214.42|27214.42|27211.28|27211.28|0
1651157630000|2022-04-28 14:53:50|27204.82|27204.82|27198.35|27198.35|27204.82|27204.82|27198.35|27198.35|0
1651157640000|2022-04-28 14:54:00|27185.42|27185.42|27190.95|27190.95|27190.95|27190.95|27185.42|27185.42|0
1651157650000|2022-04-28 14:54:10|27187.82|27187.82|27194.09|27194.09|27194.09|27194.09|27187.82|27187.82|0
1651157700000|2022-04-28 14:55:00|27199.63|27199.63|27199.63|27199.63|27199.63|27199.63|27199.63|27199.63|0
1651157740000|2022-04-28 14:55:40|27212.56|27212.56|27224.37|27224.37|27224.37|27224.37|27212.56|27212.56|0
1651157760000|2022-04-28 14:56:00|27230.83|27230.83|27230.83|27230.83|27230.83|27230.83|27230.83|27230.83|0
1651157770000|2022-04-28 14:56:10|27241.9|27241.9|27241.9|27241.9|27248.37|27248.37|27241.9|27241.9|0
1651157780000|2022-04-28 14:56:20|27247.44|27247.44|27247.44|27247.44|27247.44|27247.44|27247.44|27247.44|0
1651157820000|2022-04-28 14:57:00|27241.16|27241.16|27241.16|27241.16|27241.16|27241.16|27241.16|27241.16|0
1651157830000|2022-04-28 14:57:10|27244.3|27244.3|27252.97|27252.97|27256.11|27256.11|27244.3|27244.3|0
1651157870000|2022-04-28 14:57:50|27258.51|27258.51|27259.25|27259.25|27259.25|27259.25|27252.97|27252.97|0
1651157880000|2022-04-28 14:58:00|27265.72|27265.72|27268.85|27268.85|27268.85|27268.85|27265.72|27265.72|0
1651157900000|2022-04-28 14:58:20|27274.39|27274.39|27274.39|27274.39|27274.39|27274.39|27274.39|27274.39|0
1651157910000|2022-04-28 14:58:30|27268.85|27268.85|27268.85|27268.85|27268.85|27268.85|27268.85|27268.85|0
1651157920000|2022-04-28 14:58:40|27259.44|27259.44|27259.44|27259.44|27259.44|27259.44|27259.44|27259.44|0
1651157930000|2022-04-28 14:58:50|27262.58|27262.58|27259.44|27259.44|27262.58|27262.58|27253.91|27253.91|0
1651157940000|2022-04-28 14:59:00|27264.97|27264.97|27264.97|27264.97|27268.11|27268.11|27264.97|27264.97|0
1651157990000|2022-04-28 14:59:50|27270.51|27270.51|27270.51|27270.51|27270.51|27270.51|27270.51|27270.51|0
1651158010000|2022-04-28 15:00:10|27273.65|27273.65|27276.78|27276.78|27276.78|27276.78|27273.65|27273.65|0
1651158020000|2022-04-28 15:00:20|27283.25|27283.25|27265.72|27265.72|27283.25|27283.25|27265.72|27265.72|0
1651158030000|2022-04-28 15:00:30|27260.18|27260.18|27257.04|27257.04|27260.18|27260.18|27257.04|27257.04|0
1651158040000|2022-04-28 15:00:40|27253.91|27253.91|27253.91|27253.91|27253.91|27253.91|27253.91|27253.91|0
1651158060000|2022-04-28 15:01:00|27264.97|27264.97|27264.97|27264.97|27264.97|27264.97|27264.97|27264.97|0
1651158070000|2022-04-28 15:01:10|27268.11|27268.11|27261.84|27261.84|27268.11|27268.11|27261.84|27261.84|0
1651158080000|2022-04-28 15:01:20|27256.3|27256.3|27256.3|27256.3|27256.3|27256.3|27256.3|27256.3|0
1651158090000|2022-04-28 15:01:30|27262.58|27262.58|27262.58|27262.58|27262.58|27262.58|27262.58|27262.58|0
1651158120000|2022-04-28 15:02:00|27268.11|27268.11|27268.11|27268.11|27268.11|27268.11|27268.11|27268.11|0
1651158140000|2022-04-28 15:02:20|27264.97|27264.97|27262.58|27262.58|27264.97|27264.97|27253.91|27253.91|0
1651158150000|2022-04-28 15:02:30|27268.11|27268.11|27262.58|27262.58|27268.11|27268.11|27262.58|27262.58|0
1651158170000|2022-04-28 15:02:50|27273.65|27273.65|27273.65|27273.65|27273.65|27273.65|27273.65|27273.65|0
1651158180000|2022-04-28 15:03:00|27276.78|27276.78|27271.25|27271.25|27276.78|27276.78|27271.25|27271.25|0
1651158190000|2022-04-28 15:03:10|27274.39|27274.39|27277.53|27277.53|27277.53|27277.53|27274.39|27274.39|0
1651158200000|2022-04-28 15:03:20|27283.06|27283.06|27277.53|27277.53|27283.06|27283.06|27277.53|27277.53|0
1651158220000|2022-04-28 15:03:40|27283.06|27283.06|27283.06|27283.06|27283.06|27283.06|27283.06|27283.06|0
1651158240000|2022-04-28 15:04:00|27276.78|27276.78|27276.78|27276.78|27276.78|27276.78|27276.78|27276.78|0
1651158260000|2022-04-28 15:04:20|27265.72|27265.72|27271.25|27271.25|27271.25|27271.25|27265.72|27265.72|0
1651158280000|2022-04-28 15:04:40|27268.11|27268.11|27262.58|27262.58|27268.11|27268.11|27262.58|27262.58|0
1651158300000|2022-04-28 15:05:00|27257.04|27257.04|27257.04|27257.04|27257.04|27257.04|27257.04|27257.04|0
1651158310000|2022-04-28 15:05:10|27250.58|27250.58|27250.58|27250.58|27250.58|27250.58|27250.58|27250.58|0
1651158320000|2022-04-28 15:05:20|27247.44|27247.44|27241.16|27241.16|27247.44|27247.44|27241.16|27241.16|0
1651158340000|2022-04-28 15:05:40|27230.09|27230.09|27235.63|27235.63|27235.63|27235.63|27230.09|27230.09|0
1651158360000|2022-04-28 15:06:00|27238.77|27238.77|27244.3|27244.3|27249.84|27249.84|27238.77|27238.77|0
1651158370000|2022-04-28 15:06:10|27260.91|27260.91|27260.91|27260.91|27260.91|27260.91|27260.91|27260.91|0
1651158420000|2022-04-28 15:07:00|27266.44|27266.44|27269.77|27269.77|27272.91|27272.91|27266.44|27266.44|0
1651158450000|2022-04-28 15:07:30|27275.3|27275.3|27275.3|27275.3|27275.3|27275.3|27275.3|27275.3|0
1651158470000|2022-04-28 15:07:50|27278.44|27278.44|27278.44|27278.44|27278.44|27278.44|27278.44|27278.44|0
1651158520000|2022-04-28 15:08:40|27272.91|27272.91|27272.91|27272.91|27272.91|27272.91|27272.91|27272.91|0
1651158590000|2022-04-28 15:09:50|27276.04|27276.04|27272.91|27272.91|27276.04|27276.04|27272.91|27272.91|0
1651158600000|2022-04-28 15:10:00|27266.44|27266.44|27266.44|27266.44|27266.44|27266.44|27266.44|27266.44|0
1651158610000|2022-04-28 15:10:10|27255.37|27255.37|27255.37|27255.37|27255.37|27255.37|27255.37|27255.37|0
1651158620000|2022-04-28 15:10:20|27252.23|27252.23|27254.63|27254.63|27254.63|27254.63|27249.1|27249.1|0
1651158630000|2022-04-28 15:10:30|27257.77|27257.77|27260.91|27260.91|27260.91|27260.91|27257.77|27257.77|0
1651158650000|2022-04-28 15:10:50|27257.77|27257.77|27257.77|27257.77|27257.77|27257.77|27257.77|27257.77|0
1651158720000|2022-04-28 15:12:00|27268.84|27268.84|27268.84|27268.84|27268.84|27268.84|27268.84|27268.84|0
1651158740000|2022-04-28 15:12:20|27263.3|27263.3|27263.3|27263.3|27263.3|27263.3|27263.3|27263.3|0
1651158790000|2022-04-28 15:13:10|27269.58|27269.58|27269.58|27269.58|27269.58|27269.58|27269.58|27269.58|0
1651158800000|2022-04-28 15:13:20|27272.72|27272.72|27272.72|27272.72|27275.85|27275.85|27272.72|27272.72|0
1651158850000|2022-04-28 15:14:10|27266.44|27266.44|27266.44|27266.44|27266.44|27266.44|27266.44|27266.44|0
1651158860000|2022-04-28 15:14:20|27269.58|27269.58|27269.58|27269.58|27269.58|27269.58|27269.58|27269.58|0
1651158870000|2022-04-28 15:14:30|27272.72|27272.72|27272.72|27272.72|27272.72|27272.72|27272.72|27272.72|0
1651158940000|2022-04-28 15:15:40|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|0
1651158950000|2022-04-28 15:15:50|27285.65|27285.65|27285.65|27285.65|27285.65|27285.65|27285.65|27285.65|0
1651158980000|2022-04-28 15:16:20|27279.37|27279.37|27279.37|27279.37|27282.51|27282.51|27279.37|27279.37|0
1651159040000|2022-04-28 15:17:20|27272.91|27272.91|27269.77|27269.77|27272.91|27272.91|27269.77|27269.77|0
1651159100000|2022-04-28 15:18:20|27264.23|27264.23|27269.77|27269.77|27269.77|27269.77|27264.23|27264.23|0
1651159110000|2022-04-28 15:18:30|27272.91|27272.91|27276.04|27276.04|27276.04|27276.04|27272.91|27272.91|0
1651159140000|2022-04-28 15:19:00|27281.58|27281.58|27281.58|27281.58|27281.58|27281.58|27281.58|27281.58|0
1651159150000|2022-04-28 15:19:10|27284.72|27284.72|27291.18|27291.18|27291.18|27291.18|27284.72|27284.72|0
1651159170000|2022-04-28 15:19:30|27288.05|27288.05|27288.05|27288.05|27288.05|27288.05|27288.05|27288.05|0
1651159180000|2022-04-28 15:19:40|27293.58|27293.58|27304.65|27304.65|27304.65|27304.65|27293.58|27293.58|0
1651159190000|2022-04-28 15:19:50|27292.65|27292.65|27292.65|27292.65|27292.65|27292.65|27292.65|27292.65|0
1651159200000|2022-04-28 15:20:00|27287.11|27287.11|27281.58|27281.58|27292.65|27292.65|27281.58|27281.58|0
1651159210000|2022-04-28 15:20:10|27275.11|27275.11|27271.97|27271.97|27275.11|27275.11|27271.97|27271.97|0
1651159220000|2022-04-28 15:20:20|27283.04|27283.04|27283.04|27283.04|27283.04|27283.04|27283.04|27283.04|0
1651159230000|2022-04-28 15:20:30|27289.51|27289.51|27289.51|27289.51|27289.51|27289.51|27289.51|27289.51|0
1651159250000|2022-04-28 15:20:50|27295.98|27295.98|27295.98|27295.98|27295.98|27295.98|27295.98|27295.98|0
1651159260000|2022-04-28 15:21:00|27290.44|27290.44|27290.44|27290.44|27290.44|27290.44|27290.44|27290.44|0
1651159290000|2022-04-28 15:21:30|27293.58|27293.58|27301.51|27301.51|27301.51|27301.51|27290.44|27290.44|0
1651159300000|2022-04-28 15:21:40|27295.98|27295.98|27295.98|27295.98|27295.98|27295.98|27295.98|27295.98|0
1651159310000|2022-04-28 15:21:50|27301.51|27301.51|27301.51|27301.51|27301.51|27301.51|27301.51|27301.51|0
1651159330000|2022-04-28 15:22:10|27312.58|27312.58|27312.58|27312.58|27312.58|27312.58|27312.58|27312.58|0
1651159350000|2022-04-28 15:22:30|27306.11|27306.11|27306.11|27306.11|27306.11|27306.11|27306.11|27306.11|0
1651159360000|2022-04-28 15:22:40|27300.58|27300.58|27300.58|27300.58|27300.58|27300.58|27300.58|27300.58|0
1651159370000|2022-04-28 15:22:50|27306.11|27306.11|27306.11|27306.11|27306.11|27306.11|27306.11|27306.11|0
1651159380000|2022-04-28 15:23:00|27309.25|27309.25|27309.25|27309.25|27309.25|27309.25|27309.25|27309.25|0
1651159390000|2022-04-28 15:23:10|27306.11|27306.11|27306.11|27306.11|27306.11|27306.11|27302.98|27302.98|0
1651159440000|2022-04-28 15:24:00|27300.58|27300.58|27297.44|27297.44|27300.58|27300.58|27297.44|27297.44|0
1651159450000|2022-04-28 15:24:10|27300.58|27300.58|27300.58|27300.58|27300.58|27300.58|27300.58|27300.58|0
1651159460000|2022-04-28 15:24:20|27297.44|27297.44|27297.44|27297.44|27297.44|27297.44|27297.44|27297.44|0
1651159500000|2022-04-28 15:25:00|27291.91|27291.91|27297.44|27297.44|27297.44|27297.44|27291.91|27291.91|0
1651159510000|2022-04-28 15:25:10|27302.98|27302.98|27302.98|27302.98|27302.98|27302.98|27302.98|27302.98|0
1651159520000|2022-04-28 15:25:20|27308.51|27308.51|27308.51|27308.51|27308.51|27308.51|27308.51|27308.51|0
1651159550000|2022-04-28 15:25:50|27305.37|27305.37|27305.37|27305.37|27305.37|27305.37|27305.37|27305.37|0
1651159560000|2022-04-28 15:26:00|27294.3|27294.3|27294.3|27294.3|27294.3|27294.3|27294.3|27294.3|0
1651159580000|2022-04-28 15:26:20|27291.17|27291.17|27291.17|27291.17|27291.17|27291.17|27291.17|27291.17|0
1651159660000|2022-04-28 15:27:40|27297.44|27297.44|27297.44|27297.44|27297.44|27297.44|27297.44|27297.44|0
1651159670000|2022-04-28 15:27:50|27291.17|27291.17|27296.7|27296.7|27296.7|27296.7|27291.17|27291.17|0
1651159690000|2022-04-28 15:28:10|27303.17|27303.17|27296.7|27296.7|27303.17|27303.17|27296.7|27296.7|0
1651159740000|2022-04-28 15:29:00|27307.77|27307.77|27302.24|27302.24|27310.91|27310.91|27302.24|27302.24|0
1651159750000|2022-04-28 15:29:10|27308.51|27308.51|27314.05|27314.05|27314.05|27314.05|27308.51|27308.51|0
1651159760000|2022-04-28 15:29:20|27308.51|27308.51|27308.51|27308.51|27308.51|27308.51|27308.51|27308.51|0
1651159770000|2022-04-28 15:29:30|27305.37|27305.37|27317.38|27317.38|27317.38|27317.38|27305.37|27305.37|0
1651159780000|2022-04-28 15:29:40|27323.65|27323.65|27299.65|27299.65|27323.65|27323.65|27299.65|27299.65|0
1651159790000|2022-04-28 15:29:50|27310.72|27310.72|27316.25|27316.25|27316.25|27316.25|27310.72|27310.72|0
1651216500000|2022-04-29 07:15:00|27958.23|27958.23|27991.44|27991.44|27991.44|27991.44|27958.23|27958.23|0
1651216520000|2022-04-29 07:15:20|27994.57|27994.57|28016.71|28016.71|28016.71|28016.71|27994.57|27994.57|0
1651216530000|2022-04-29 07:15:30|28027.78|28027.78|28027.78|28027.78|28027.78|28027.78|28027.78|28027.78|0
1651216540000|2022-04-29 07:15:40|28011.18|28011.18|28011.18|28011.18|28011.18|28011.18|28011.18|28011.18|0
1651216570000|2022-04-29 07:16:10|28000.11|28000.11|28000.11|28000.11|28000.11|28000.11|28000.11|28000.11|0
1651216610000|2022-04-29 07:16:50|27989.04|27989.04|27989.04|27989.04|27989.04|27989.04|27989.04|27989.04|0
1651216620000|2022-04-29 07:17:00|27994.57|27994.57|27994.57|27994.57|27994.57|27994.57|27994.57|27994.57|0
1651216630000|2022-04-29 07:17:10|27991.44|27991.44|28002.51|28002.51|28002.51|28002.51|27991.44|27991.44|0
1651216640000|2022-04-29 07:17:20|28008.04|28008.04|28008.04|28008.04|28008.04|28008.04|28008.04|28008.04|0
1651216650000|2022-04-29 07:17:30|28013.58|28013.58|28013.58|28013.58|28013.58|28013.58|28013.58|28013.58|0
1651216670000|2022-04-29 07:17:50|28019.11|28019.11|28019.11|28019.11|28019.11|28019.11|28019.11|28019.11|0
1651216680000|2022-04-29 07:18:00|28002.51|28002.51|28019.11|28019.11|28019.11|28019.11|28002.51|28002.51|0
1651216690000|2022-04-29 07:18:10|28024.65|28024.65|28024.65|28024.65|28024.65|28024.65|28024.65|28024.65|0
1651216720000|2022-04-29 07:18:40|28035.72|28035.72|28024.65|28024.65|28035.72|28035.72|28024.65|28024.65|0
1651216730000|2022-04-29 07:18:50|28030.18|28030.18|28046.78|28046.78|28046.78|28046.78|28030.18|28030.18|0
1651216750000|2022-04-29 07:19:10|28030.18|28030.18|28030.18|28030.18|28030.18|28030.18|28030.18|28030.18|0
1651216770000|2022-04-29 07:19:30|28036.65|28036.65|28043.11|28043.11|28043.11|28043.11|28036.65|28036.65|0
1651216780000|2022-04-29 07:19:40|28032.04|28032.04|28043.11|28043.11|28043.11|28043.11|28032.04|28032.04|0
1651216790000|2022-04-29 07:19:50|28054.18|28054.18|28043.11|28043.11|28054.18|28054.18|28043.11|28043.11|0
1651216800000|2022-04-29 07:20:00|28054.18|28054.18|28060.46|28060.46|28060.46|28060.46|28043.11|28043.11|0
1651216810000|2022-04-29 07:20:10|28054.92|28054.92|28054.92|28054.92|28054.92|28054.92|28054.92|28054.92|0
1651216820000|2022-04-29 07:20:20|28049.39|28049.39|28049.39|28049.39|28049.39|28049.39|28049.39|28049.39|0
1651216830000|2022-04-29 07:20:30|28054.92|28054.92|28084.46|28084.46|28084.46|28084.46|28054.92|28054.92|0
1651216840000|2022-04-29 07:20:40|28103.86|28103.86|28084.46|28084.46|28103.86|28103.86|28071.53|28071.53|0
1651216870000|2022-04-29 07:21:10|28097.01|28097.01|28097.01|28097.01|28097.01|28097.01|28097.01|28097.01|0
1651216890000|2022-04-29 07:21:30|28103.29|28103.29|28103.29|28103.29|28103.29|28103.29|28103.29|28103.29|0
1651216900000|2022-04-29 07:21:40|28090.35|28090.35|28090.35|28090.35|28103.29|28103.29|28090.35|28090.35|0
1651216970000|2022-04-29 07:22:50|28083.89|28083.89|28121.92|28121.92|28121.92|28121.92|28083.89|28083.89|0
1651216980000|2022-04-29 07:23:00|28115.46|28115.46|28137.59|28137.59|28137.59|28137.59|28115.46|28115.46|0
1651217000000|2022-04-29 07:23:20|28120.99|28120.99|28120.99|28120.99|28120.99|28120.99|28120.99|28120.99|0
1651217010000|2022-04-29 07:23:30|28117.85|28117.85|28117.85|28117.85|28117.85|28117.85|28117.85|28117.85|0
1651217050000|2022-04-29 07:24:10|28114.71|28114.71|28120.99|28120.99|28120.99|28120.99|28114.71|28114.71|0
1651217060000|2022-04-29 07:24:20|28126.52|28126.52|28126.52|28126.52|28126.52|28126.52|28126.52|28126.52|0
1651217100000|2022-04-29 07:25:00|28120.06|28120.06|28120.06|28120.06|28120.06|28120.06|28120.06|28120.06|0
1651217110000|2022-04-29 07:25:10|28132.99|28132.99|28126.72|28126.72|28132.99|28132.99|28126.72|28126.72|0
1651217160000|2022-04-29 07:26:00|28133.18|28133.18|28133.18|28133.18|28133.18|28133.18|28133.18|28133.18|0
1651217210000|2022-04-29 07:26:50|28120.25|28120.25|28120.25|28120.25|28120.25|28120.25|28120.25|28120.25|0
1651217220000|2022-04-29 07:27:00|28125.78|28125.78|28125.78|28125.78|28125.78|28125.78|28125.78|28125.78|0
1651217250000|2022-04-29 07:27:30|28092.58|28092.58|28073.18|28073.18|28092.58|28092.58|28073.18|28073.18|0
1651217260000|2022-04-29 07:27:40|28056.57|28056.57|28056.57|28056.57|28056.57|28056.57|28056.57|28056.57|0
1651217280000|2022-04-29 07:28:00|28051.04|28051.04|28051.04|28051.04|28051.04|28051.04|28051.04|28051.04|0
1651217300000|2022-04-29 07:28:20|28041.62|28041.62|28041.62|28041.62|28041.62|28041.62|28041.62|28041.62|0
1651217310000|2022-04-29 07:28:30|28035.16|28035.16|28054.56|28054.56|28054.56|28054.56|28035.16|28035.16|0
1651217320000|2022-04-29 07:28:40|28035.16|28035.16|28023.16|28023.16|28054.56|28054.56|28023.16|28023.16|0
1651217340000|2022-04-29 07:29:00|28006.55|28006.55|28023.16|28023.16|28023.16|28023.16|28006.55|28006.55|0
1651217350000|2022-04-29 07:29:10|28029.43|28029.43|28034.97|28034.97|28034.97|28034.97|28029.43|28029.43|0
1651217380000|2022-04-29 07:29:40|28062.64|28062.64|28062.64|28062.64|28062.64|28062.64|28062.64|28062.64|0
1651217390000|2022-04-29 07:29:50|28072.05|28072.05|28072.05|28072.05|28072.05|28072.05|28072.05|28072.05|0
1651217410000|2022-04-29 07:30:10|28055.45|28055.45|28044.38|28044.38|28055.45|28055.45|28044.38|28044.38|0
1651217420000|2022-04-29 07:30:20|28055.45|28055.45|28044.38|28044.38|28055.45|28055.45|28044.38|28044.38|0
1651217430000|2022-04-29 07:30:30|28049.92|28049.92|28049.92|28049.92|28049.92|28049.92|28049.92|28049.92|0
1651217440000|2022-04-29 07:30:40|28038.85|28038.85|28038.85|28038.85|28038.85|28038.85|28038.85|28038.85|0
1651217460000|2022-04-29 07:31:00|28027.78|28027.78|28027.78|28027.78|28027.78|28027.78|28027.78|28027.78|0
1651217550000|2022-04-29 07:32:30|28022.24|28022.24|28022.24|28022.24|28022.24|28022.24|28022.24|28022.24|0
1651217570000|2022-04-29 07:32:50|28019.1|28019.1|28019.1|28019.1|28019.1|28019.1|28019.1|28019.1|0
1651217590000|2022-04-29 07:33:10|28035.71|28035.71|28035.71|28035.71|28035.71|28035.71|28035.71|28035.71|0
1651217610000|2022-04-29 07:33:30|28029.24|28029.24|28013.17|28013.17|28029.24|28029.24|28013.17|28013.17|0
1651217620000|2022-04-29 07:33:40|28026.1|28026.1|28022.97|28022.97|28026.1|28026.1|28022.97|28022.97|0
1651217630000|2022-04-29 07:33:50|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|0
1651217640000|2022-04-29 07:34:00|28000.83|28000.83|27994.55|27994.55|28000.83|28000.83|27994.55|27994.55|0
1651217660000|2022-04-29 07:34:20|28000.09|28000.09|28000.09|28000.09|28000.09|28000.09|28000.09|28000.09|0
1651217700000|2022-04-29 07:35:00|27993.81|27993.81|27993.81|27993.81|27993.81|27993.81|27993.81|27993.81|0
1651217730000|2022-04-29 07:35:30|27971.67|27971.67|27971.67|27971.67|27971.67|27971.67|27971.67|27971.67|0
1651217740000|2022-04-29 07:35:40|27982.74|27982.74|27982.74|27982.74|27982.74|27982.74|27982.74|27982.74|0
1651217810000|2022-04-29 07:36:50|27988.28|27988.28|27988.28|27988.28|27988.28|27988.28|27988.28|27988.28|0
1651217820000|2022-04-29 07:37:00|27999.35|27999.35|27999.35|27999.35|27999.35|27999.35|27999.35|27999.35|0
1651217830000|2022-04-29 07:37:10|27993.81|27993.81|27993.81|27993.81|27993.81|27993.81|27993.81|27993.81|0
1651217860000|2022-04-29 07:37:40|27988.28|27988.28|27993.81|27993.81|27993.81|27993.81|27988.28|27988.28|0
1651217880000|2022-04-29 07:38:00|27999.35|27999.35|27988.28|27988.28|27999.35|27999.35|27988.28|27988.28|0
1651217900000|2022-04-29 07:38:20|28001.21|28001.21|28001.21|28001.21|28001.21|28001.21|28001.21|28001.21|0
1651217970000|2022-04-29 07:39:30|28006.74|28006.74|28017.81|28017.81|28017.81|28017.81|28006.74|28006.74|0
1651217980000|2022-04-29 07:39:40|28006.74|28006.74|28006.74|28006.74|28006.74|28006.74|28006.74|28006.74|0
1651218000000|2022-04-29 07:40:00|28001.21|28001.21|28001.21|28001.21|28001.21|28001.21|28001.21|28001.21|0
1651218010000|2022-04-29 07:40:10|28012.28|28012.28|28017.81|28017.81|28017.81|28017.81|28012.28|28012.28|0
1651218020000|2022-04-29 07:40:20|28012.28|28012.28|28012.28|28012.28|28012.28|28012.28|28012.28|28012.28|0
1651218040000|2022-04-29 07:40:40|27995.67|27995.67|27995.67|27995.67|27995.67|27995.67|27995.67|27995.67|0
1651218060000|2022-04-29 07:41:00|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|0
1651218080000|2022-04-29 07:41:20|27979.07|27979.07|27979.07|27979.07|27979.07|27979.07|27979.07|27979.07|0
1651218090000|2022-04-29 07:41:30|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|0
1651218120000|2022-04-29 07:42:00|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|0
1651218130000|2022-04-29 07:42:10|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|0
1651218220000|2022-04-29 07:43:40|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|0
1651218240000|2022-04-29 07:44:00|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|0
1651218250000|2022-04-29 07:44:10|27999.55|27999.55|27999.55|27999.55|27999.55|27999.55|27999.55|27999.55|0
1651218290000|2022-04-29 07:44:50|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|0
1651218310000|2022-04-29 07:45:10|28016.9|28016.9|28016.9|28016.9|28016.9|28016.9|28016.9|28016.9|0
1651218320000|2022-04-29 07:45:20|28005.83|28005.83|28005.83|28005.83|28005.83|28005.83|28005.83|28005.83|0
1651218350000|2022-04-29 07:45:50|28002.69|28002.69|28002.69|28002.69|28002.69|28002.69|28002.69|28002.69|0
1651218480000|2022-04-29 07:48:00|28008.23|28008.23|28008.23|28008.23|28008.23|28008.23|28008.23|28008.23|0
1651218550000|2022-04-29 07:49:10|28013.76|28013.76|28013.76|28013.76|28013.76|28013.76|28013.76|28013.76|0
1651218580000|2022-04-29 07:49:40|28008.23|28008.23|28008.23|28008.23|28008.23|28008.23|28008.23|28008.23|0
1651218600000|2022-04-29 07:50:00|28002.69|28002.69|28002.69|28002.69|28002.69|28002.69|28002.69|28002.69|0
1651218640000|2022-04-29 07:50:40|27997.16|27997.16|28008.23|28008.23|28008.23|28008.23|27997.16|27997.16|0
1651218690000|2022-04-29 07:51:30|27995.29|27995.29|27995.29|27995.29|27995.29|27995.29|27995.29|27995.29|0
1651218700000|2022-04-29 07:51:40|27992.16|27992.16|27985.88|27985.88|27992.16|27992.16|27982.74|27982.74|0
1651218710000|2022-04-29 07:51:50|27969.28|27969.28|27974.81|27974.81|27974.81|27974.81|27969.28|27969.28|0
1651218730000|2022-04-29 07:52:10|27969.28|27969.28|27969.28|27969.28|27969.28|27969.28|27969.28|27969.28|0
1651218740000|2022-04-29 07:52:20|27974.81|27974.81|27974.81|27974.81|27974.81|27974.81|27974.81|27974.81|0
1651218780000|2022-04-29 07:53:00|27959.12|27959.12|27930.71|27930.71|27959.12|27959.12|27930.71|27930.71|0
1651218790000|2022-04-29 07:53:10|27936.24|27936.24|27936.24|27936.24|27936.24|27936.24|27936.24|27936.24|0
1651218810000|2022-04-29 07:53:30|27941.78|27941.78|27941.78|27941.78|27941.78|27941.78|27941.78|27941.78|0
1651218850000|2022-04-29 07:54:10|27952.85|27952.85|27952.85|27952.85|27952.85|27952.85|27952.85|27952.85|0
1651218910000|2022-04-29 07:55:10|27969.45|27969.45|27969.45|27969.45|27969.45|27969.45|27969.45|27969.45|0
1651218920000|2022-04-29 07:55:20|27963.92|27963.92|27963.92|27963.92|27963.92|27963.92|27963.92|27963.92|0
1651218960000|2022-04-29 07:56:00|27969.45|27969.45|27969.45|27969.45|27969.45|27969.45|27969.45|27969.45|0
1651219010000|2022-04-29 07:56:50|27963.92|27963.92|27969.45|27969.45|27969.45|27969.45|27963.92|27963.92|0
1651219020000|2022-04-29 07:57:00|27982.38|27982.38|27993.45|27993.45|27993.45|27993.45|27982.38|27982.38|0
1651219030000|2022-04-29 07:57:10|27987.92|27987.92|27987.92|27987.92|27987.92|27987.92|27987.92|27987.92|0
1651219060000|2022-04-29 07:57:40|27974.99|27974.99|27974.99|27974.99|27974.99|27974.99|27974.99|27974.99|0
1651219080000|2022-04-29 07:58:00|27978.12|27978.12|27983.66|27983.66|27983.66|27983.66|27978.12|27978.12|0
1651219110000|2022-04-29 07:58:30|27967.05|27967.05|27961.52|27961.52|27967.05|27967.05|27961.52|27961.52|0
1651219150000|2022-04-29 07:59:10|27967.05|27967.05|27967.05|27967.05|27967.05|27967.05|27967.05|27967.05|0
1651219180000|2022-04-29 07:59:40|27972.59|27972.59|27972.59|27972.59|27972.59|27972.59|27972.59|27972.59|0
1651219200000|2022-04-29 08:00:00|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|0
1651219210000|2022-04-29 08:00:10|27983.66|27983.66|27983.66|27983.66|27983.66|27983.66|27983.66|27983.66|0
1651219260000|2022-04-29 08:01:00|27972.59|27972.59|27966.12|27966.12|27972.59|27972.59|27966.12|27966.12|0
1651219270000|2022-04-29 08:01:10|27969.26|27969.26|27969.26|27969.26|27969.26|27969.26|27969.26|27969.26|0
1651219280000|2022-04-29 08:01:20|27978.67|27978.67|27978.67|27978.67|27978.67|27978.67|27978.67|27978.67|0
1651219290000|2022-04-29 08:01:30|27984.95|27984.95|28007.09|28007.09|28007.09|28007.09|27984.95|27984.95|0
1651219300000|2022-04-29 08:01:40|28012.62|28012.62|28001.55|28001.55|28012.62|28012.62|28001.55|28001.55|0
1651219330000|2022-04-29 08:02:10|28004.69|28004.69|28004.69|28004.69|28004.69|28004.69|28004.69|28004.69|0
1651219340000|2022-04-29 08:02:20|27999.16|27999.16|27999.16|27999.16|27999.16|27999.16|27999.16|27999.16|0
1651219350000|2022-04-29 08:02:30|28004.69|28004.69|28004.69|28004.69|28004.69|28004.69|28004.69|28004.69|0
1651219370000|2022-04-29 08:02:50|28010.23|28010.23|28004.69|28004.69|28010.23|28010.23|28004.69|28004.69|0
1651219390000|2022-04-29 08:03:10|28010.23|28010.23|28010.23|28010.23|28010.23|28010.23|28010.23|28010.23|0
1651219440000|2022-04-29 08:04:00|28015.76|28015.76|28015.76|28015.76|28015.76|28015.76|28015.76|28015.76|0
1651219510000|2022-04-29 08:05:10|28010.23|28010.23|28010.23|28010.23|28010.23|28010.23|28010.23|28010.23|0
1651219560000|2022-04-29 08:06:00|28015.76|28015.76|28021.29|28021.29|28021.29|28021.29|28015.76|28015.76|0
1651219570000|2022-04-29 08:06:10|28026.83|28026.83|28026.83|28026.83|28026.83|28026.83|28026.83|28026.83|0
1651219600000|2022-04-29 08:06:40|28015.76|28015.76|28015.76|28015.76|28015.76|28015.76|28015.76|28015.76|0
1651219680000|2022-04-29 08:08:00|28004.69|28004.69|28010.23|28010.23|28010.23|28010.23|28004.69|28004.69|0
1651219690000|2022-04-29 08:08:10|28015.76|28015.76|28035.16|28035.16|28035.16|28035.16|28015.76|28015.76|0
1651219720000|2022-04-29 08:08:40|28040.69|28040.69|28051.76|28051.76|28051.76|28051.76|28040.69|28040.69|0
1651219770000|2022-04-29 08:09:30|28062.83|28062.83|28062.83|28062.83|28062.83|28062.83|28062.83|28062.83|0
1651219820000|2022-04-29 08:10:20|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|0
1651219870000|2022-04-29 08:11:10|28051.76|28051.76|28051.76|28051.76|28051.76|28051.76|28051.76|28051.76|0
1651219900000|2022-04-29 08:11:40|28062.83|28062.83|28062.83|28062.83|28062.83|28062.83|28062.83|28062.83|0
1651219910000|2022-04-29 08:11:50|28068.37|28068.37|28079.44|28079.44|28079.44|28079.44|28068.37|28068.37|0
1651219920000|2022-04-29 08:12:00|28082.57|28082.57|28082.57|28082.57|28082.57|28082.57|28082.57|28082.57|0
1651219940000|2022-04-29 08:12:20|28071.5|28071.5|28071.5|28071.5|28071.5|28071.5|28071.5|28071.5|0
1651219980000|2022-04-29 08:13:00|28068.37|28068.37|28068.37|28068.37|28068.37|28068.37|28068.37|28068.37|0
1651219990000|2022-04-29 08:13:10|28090.51|28090.51|28090.51|28090.51|28090.51|28090.51|28090.51|28090.51|0
1651220060000|2022-04-29 08:14:20|28096.04|28096.04|28096.04|28096.04|28096.04|28096.04|28096.04|28096.04|0
1651220110000|2022-04-29 08:15:10|28099.18|28099.18|28099.18|28099.18|28099.18|28099.18|28099.18|28099.18|0
1651220120000|2022-04-29 08:15:20|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|0
1651220130000|2022-04-29 08:15:30|28126.85|28126.85|28126.85|28126.85|28126.85|28126.85|28126.85|28126.85|0
1651220160000|2022-04-29 08:16:00|28110.25|28110.25|28110.25|28110.25|28110.25|28110.25|28110.25|28110.25|0
1651220170000|2022-04-29 08:16:10|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|0
1651220240000|2022-04-29 08:17:20|28106.37|28106.37|28106.37|28106.37|28106.37|28106.37|28106.37|28106.37|0
1651220260000|2022-04-29 08:17:40|28100.83|28100.83|28100.83|28100.83|28100.83|28100.83|28100.83|28100.83|0
1651220280000|2022-04-29 08:18:00|28095.3|28095.3|28111.9|28111.9|28111.9|28111.9|28095.3|28095.3|0
1651220300000|2022-04-29 08:18:20|28122.97|28122.97|28122.97|28122.97|28122.97|28122.97|28122.97|28122.97|0
1651220310000|2022-04-29 08:18:30|28128.51|28128.51|28128.51|28128.51|28128.51|28128.51|28128.51|28128.51|0
1651220330000|2022-04-29 08:18:50|28111.9|28111.9|28111.9|28111.9|28111.9|28111.9|28111.9|28111.9|0
1651220360000|2022-04-29 08:19:20|28100.83|28100.83|28100.83|28100.83|28100.83|28100.83|28100.83|28100.83|0
1651220380000|2022-04-29 08:19:40|28097.7|28097.7|28100.83|28100.83|28100.83|28100.83|28097.7|28097.7|0
1651220390000|2022-04-29 08:19:50|28095.3|28095.3|28095.3|28095.3|28095.3|28095.3|28095.3|28095.3|0
1651220400000|2022-04-29 08:20:00|28106.37|28106.37|28106.37|28106.37|28106.37|28106.37|28106.37|28106.37|0
1651220450000|2022-04-29 08:20:50|28089.77|28089.77|28089.77|28089.77|28089.77|28089.77|28089.77|28089.77|0
1651220520000|2022-04-29 08:22:00|28073.16|28073.16|28078.7|28078.7|28078.7|28078.7|28073.16|28073.16|0
1651220540000|2022-04-29 08:22:20|28063.01|28063.01|28063.01|28063.01|28063.01|28063.01|28063.01|28063.01|0
1651220550000|2022-04-29 08:22:30|28057.47|28057.47|28057.47|28057.47|28057.47|28057.47|28057.47|28057.47|0
1651220580000|2022-04-29 08:23:00|28063.01|28063.01|28063.01|28063.01|28068.54|28068.54|28063.01|28063.01|0
1651220590000|2022-04-29 08:23:10|28074.08|28074.08|28074.08|28074.08|28074.08|28074.08|28074.08|28074.08|0
1651220670000|2022-04-29 08:24:30|28063.01|28063.01|28063.01|28063.01|28063.01|28063.01|28063.01|28063.01|0
1651220760000|2022-04-29 08:26:00|28057.47|28057.47|28057.47|28057.47|28057.47|28057.47|28057.47|28057.47|0
1651220770000|2022-04-29 08:26:10|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|0
1651220800000|2022-04-29 08:26:40|28046.4|28046.4|28046.4|28046.4|28046.4|28046.4|28046.4|28046.4|0
1651220830000|2022-04-29 08:27:10|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|0
1651220850000|2022-04-29 08:27:30|28046.4|28046.4|28046.4|28046.4|28046.4|28046.4|28046.4|28046.4|0
1651220880000|2022-04-29 08:28:00|28051.94|28051.94|28044.54|28044.54|28051.94|28051.94|28032.54|28032.54|0
1651220890000|2022-04-29 08:28:10|28031.61|28031.61|28018.68|28018.68|28038.07|28038.07|28018.68|28018.68|0
1651220940000|2022-04-29 08:29:00|28024.21|28024.21|28024.21|28024.21|28024.21|28024.21|28024.21|28024.21|0
1651220950000|2022-04-29 08:29:10|28027.35|28027.35|28027.35|28027.35|28027.35|28027.35|28027.35|28027.35|0
1651220960000|2022-04-29 08:29:20|28032.88|28032.88|28032.88|28032.88|28032.88|28032.88|28032.88|28032.88|0
1651221000000|2022-04-29 08:30:00|28039.35|28039.35|28055.95|28055.95|28055.95|28055.95|28039.35|28039.35|0
1651221040000|2022-04-29 08:30:40|28061.49|28061.49|28061.49|28061.49|28061.49|28061.49|28061.49|28061.49|0
1651221210000|2022-04-29 08:33:30|28067.02|28067.02|28067.02|28067.02|28067.02|28067.02|28067.02|28067.02|0
1651221220000|2022-04-29 08:33:40|28072.56|28072.56|28072.56|28072.56|28078.09|28078.09|28072.56|28072.56|0
1651221240000|2022-04-29 08:34:00|28066.09|28066.09|28072.56|28072.56|28072.56|28072.56|28066.09|28066.09|0
1651221300000|2022-04-29 08:35:00|28066.28|28066.28|28066.28|28066.28|28066.28|28066.28|28066.28|28066.28|0
1651221310000|2022-04-29 08:35:10|28055.21|28055.21|28060.75|28060.75|28060.75|28060.75|28055.21|28055.21|0
1651221360000|2022-04-29 08:36:00|28044.14|28044.14|28044.14|28044.14|28044.14|28044.14|28044.14|28044.14|0
1651221370000|2022-04-29 08:36:10|28022|28022|28022|28022|28022|28022|28022|28022|0
1651221390000|2022-04-29 08:36:30|28033.07|28033.07|28033.07|28033.07|28033.07|28033.07|28033.07|28033.07|0
1651221400000|2022-04-29 08:36:40|28027.54|28027.54|28027.54|28027.54|28027.54|28027.54|28027.54|28027.54|0
1651221510000|2022-04-29 08:38:30|28010.93|28010.93|28010.93|28010.93|28010.93|28010.93|28010.93|28010.93|0
1651221520000|2022-04-29 08:38:40|28005.4|28005.4|28005.4|28005.4|28005.4|28005.4|28005.4|28005.4|0
1651221550000|2022-04-29 08:39:10|28016.47|28016.47|28016.47|28016.47|28016.47|28016.47|28016.47|28016.47|0
1651221570000|2022-04-29 08:39:30|28027.54|28027.54|28027.54|28027.54|28027.54|28027.54|28027.54|28027.54|0
1651221690000|2022-04-29 08:41:30|28021.07|28021.07|28021.07|28021.07|28021.07|28021.07|28021.07|28021.07|0
1651221720000|2022-04-29 08:42:00|28010|28010|28010|28010|28010|28010|28010|28010|0
1651221730000|2022-04-29 08:42:10|28021.07|28021.07|28021.07|28021.07|28021.07|28021.07|28021.07|28021.07|0
1651221740000|2022-04-29 08:42:20|28010|28010|28010|28010|28010|28010|28010|28010|0
1651221770000|2022-04-29 08:42:50|28004.47|28004.47|28004.47|28004.47|28004.47|28004.47|28004.47|28004.47|0
1651221830000|2022-04-29 08:43:50|28021.07|28021.07|28021.07|28021.07|28021.07|28021.07|28021.07|28021.07|0
1651221870000|2022-04-29 08:44:30|28015.54|28015.54|28015.54|28015.54|28015.54|28015.54|28015.54|28015.54|0
1651221880000|2022-04-29 08:44:40|28026.61|28026.61|28015.54|28015.54|28026.61|28026.61|28015.54|28015.54|0
1651221890000|2022-04-29 08:44:50|28026.61|28026.61|28026.61|28026.61|28026.61|28026.61|28026.61|28026.61|0
1651221900000|2022-04-29 08:45:00|28037.68|28037.68|28037.68|28037.68|28037.68|28037.68|28037.68|28037.68|0
1651221910000|2022-04-29 08:45:10|28032.14|28032.14|28032.14|28032.14|28032.14|28032.14|28032.14|28032.14|0
1651221920000|2022-04-29 08:45:20|28062.61|28062.61|28057.07|28057.07|28062.61|28062.61|28051.54|28051.54|0
1651221940000|2022-04-29 08:45:40|28050.61|28050.61|28050.61|28050.61|28050.61|28050.61|28050.61|28050.61|0
1651221960000|2022-04-29 08:46:00|28056.88|28056.88|28060.02|28060.02|28060.02|28060.02|28056.88|28056.88|0
1651222020000|2022-04-29 08:47:00|28065.56|28065.56|28065.56|28065.56|28065.56|28065.56|28065.56|28065.56|0
1651222060000|2022-04-29 08:47:40|28071.09|28071.09|28071.09|28071.09|28071.09|28071.09|28071.09|28071.09|0
1651222220000|2022-04-29 08:50:20|28076.63|28076.63|28076.63|28076.63|28076.63|28076.63|28076.63|28076.63|0
1651222240000|2022-04-29 08:50:40|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|0
1651222290000|2022-04-29 08:51:30|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|0
1651222320000|2022-04-29 08:52:00|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|0
1651222360000|2022-04-29 08:52:40|28071.09|28071.09|28071.09|28071.09|28071.09|28071.09|28071.09|28071.09|0
1651222370000|2022-04-29 08:52:50|28065.56|28065.56|28065.56|28065.56|28065.56|28065.56|28065.56|28065.56|0
1651222420000|2022-04-29 08:53:40|28071.09|28071.09|28071.09|28071.09|28071.09|28071.09|28071.09|28071.09|0
1651222430000|2022-04-29 08:53:50|28064.63|28064.63|28064.63|28064.63|28064.63|28064.63|28064.63|28064.63|0
1651222450000|2022-04-29 08:54:10|28058.16|28058.16|28058.16|28058.16|28058.16|28058.16|28058.16|28058.16|0
1651222510000|2022-04-29 08:55:10|28051.88|28051.88|28051.88|28051.88|28051.88|28051.88|28051.88|28051.88|0
1651222560000|2022-04-29 08:56:00|28057.42|28057.42|28057.42|28057.42|28057.42|28057.42|28057.42|28057.42|0
1651222570000|2022-04-29 08:56:10|28062.95|28062.95|28062.95|28062.95|28062.95|28062.95|28062.95|28062.95|0
1651222610000|2022-04-29 08:56:50|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|0
1651222620000|2022-04-29 08:57:00|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|0
1651222650000|2022-04-29 08:57:30|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|0
1651222670000|2022-04-29 08:57:50|28068.49|28068.49|28068.49|28068.49|28068.49|28068.49|28068.49|28068.49|0
1651222710000|2022-04-29 08:58:30|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|0
1651222720000|2022-04-29 08:58:40|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|0
1651222730000|2022-04-29 08:58:50|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|0
1651222740000|2022-04-29 08:59:00|28085.09|28085.09|28085.09|28085.09|28085.09|28085.09|28085.09|28085.09|0
1651222810000|2022-04-29 09:00:10|28079.56|28079.56|28085.09|28085.09|28085.09|28085.09|28079.56|28079.56|0
1651222820000|2022-04-29 09:00:20|28079.56|28079.56|28085.09|28085.09|28090.63|28090.63|28079.56|28079.56|0
1651222840000|2022-04-29 09:00:40|28090.63|28090.63|28074.02|28074.02|28090.63|28090.63|28074.02|28074.02|0
1651222850000|2022-04-29 09:00:50|28079.56|28079.56|28074.02|28074.02|28079.56|28079.56|28074.02|28074.02|0
1651222860000|2022-04-29 09:01:00|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|28074.02|28074.02|0
1651222870000|2022-04-29 09:01:10|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|0
1651222890000|2022-04-29 09:01:30|28080.3|28080.3|28080.3|28080.3|28080.3|28080.3|28080.3|28080.3|0
1651222900000|2022-04-29 09:01:40|28074.76|28074.76|28080.3|28080.3|28080.3|28080.3|28074.76|28074.76|0
1651222920000|2022-04-29 09:02:00|28074.76|28074.76|28074.76|28074.76|28074.76|28074.76|28074.76|28074.76|0
1651222930000|2022-04-29 09:02:10|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|0
1651222940000|2022-04-29 09:02:20|28093.23|28093.23|28082.16|28082.16|28093.23|28093.23|28082.16|28082.16|0
1651222980000|2022-04-29 09:03:00|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|0
1651222990000|2022-04-29 09:03:10|28076.63|28076.63|28076.63|28076.63|28076.63|28076.63|28076.63|28076.63|0
1651223000000|2022-04-29 09:03:20|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|28087.7|0
1651223020000|2022-04-29 09:03:40|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|0
1651223100000|2022-04-29 09:05:00|28087.7|28087.7|28087.7|28087.7|28093.23|28093.23|28087.7|28087.7|0
1651223120000|2022-04-29 09:05:20|28082.16|28082.16|28071.09|28071.09|28082.16|28082.16|28071.09|28071.09|0
1651223150000|2022-04-29 09:05:50|28064.63|28064.63|28064.63|28064.63|28064.63|28064.63|28064.63|28064.63|0
1651223160000|2022-04-29 09:06:00|28053.56|28053.56|28053.56|28053.56|28053.56|28053.56|28053.56|28053.56|0
1651223190000|2022-04-29 09:06:30|28059.09|28059.09|28059.09|28059.09|28059.09|28059.09|28059.09|28059.09|0
1651223230000|2022-04-29 09:07:10|28070.16|28070.16|28073.3|28073.3|28073.3|28073.3|28070.16|28070.16|0
1651223270000|2022-04-29 09:07:50|28076.44|28076.44|28076.44|28076.44|28076.44|28076.44|28076.44|28076.44|0
1651223300000|2022-04-29 09:08:20|28082.71|28082.71|28082.71|28082.71|28082.71|28082.71|28082.71|28082.71|0
1651223310000|2022-04-29 09:08:30|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|0
1651223350000|2022-04-29 09:09:10|28066.11|28066.11|28066.11|28066.11|28066.11|28066.11|28066.11|28066.11|0
1651223360000|2022-04-29 09:09:20|28060.57|28060.57|28060.57|28060.57|28060.57|28060.57|28060.57|28060.57|0
1651223370000|2022-04-29 09:09:30|28043.97|28043.97|28043.97|28043.97|28043.97|28043.97|28043.97|28043.97|0
1651223390000|2022-04-29 09:09:50|28037.5|28037.5|28031.04|28031.04|28037.5|28037.5|28031.04|28031.04|0
1651223400000|2022-04-29 09:10:00|28024.76|28024.76|28032.52|28032.52|28043.59|28043.59|28024.76|28024.76|0
1651223430000|2022-04-29 09:10:30|28021.45|28021.45|28021.45|28021.45|28021.45|28021.45|28021.45|28021.45|0
1651223470000|2022-04-29 09:11:10|28026.98|28026.98|28026.98|28026.98|28026.98|28026.98|28026.98|28026.98|0
1651223490000|2022-04-29 09:11:30|28032.52|28032.52|28032.52|28032.52|28032.52|28032.52|28032.52|28032.52|0
1651223500000|2022-04-29 09:11:40|28026.98|28026.98|28026.98|28026.98|28026.98|28026.98|28026.98|28026.98|0
1651223530000|2022-04-29 09:12:10|28032.52|28032.52|28032.52|28032.52|28032.52|28032.52|28032.52|28032.52|0
1651223550000|2022-04-29 09:12:30|28026.98|28026.98|28026.98|28026.98|28026.98|28026.98|28026.98|28026.98|0
1651223570000|2022-04-29 09:12:50|28014.05|28014.05|28020.52|28020.52|28020.52|28020.52|28014.05|28014.05|0
1651223630000|2022-04-29 09:13:50|28026.05|28026.05|28026.05|28026.05|28026.05|28026.05|28026.05|28026.05|0
1651223640000|2022-04-29 09:14:00|28014.98|28014.98|28014.98|28014.98|28014.98|28014.98|28014.98|28014.98|0
1651223660000|2022-04-29 09:14:20|28005.57|28005.57|27993.76|27993.76|28005.57|28005.57|27993.76|27993.76|0
1651223680000|2022-04-29 09:14:40|27987.29|27987.29|27987.29|27987.29|27987.29|27987.29|27987.29|27987.29|0
1651223720000|2022-04-29 09:15:20|27992.83|27992.83|27992.83|27992.83|27992.83|27992.83|27992.83|27992.83|0
1651223740000|2022-04-29 09:15:40|27981.76|27981.76|27976.22|27976.22|27981.76|27981.76|27976.22|27976.22|0
1651223750000|2022-04-29 09:15:50|27970.69|27970.69|27970.69|27970.69|27970.69|27970.69|27970.69|27970.69|0
1651223760000|2022-04-29 09:16:00|27964.41|27964.41|27964.41|27964.41|27964.41|27964.41|27964.41|27964.41|0
1651223840000|2022-04-29 09:17:20|27951.48|27951.48|27951.48|27951.48|27951.48|27951.48|27951.48|27951.48|0
1651223880000|2022-04-29 09:18:00|27940.41|27940.41|27940.41|27940.41|27940.41|27940.41|27940.41|27940.41|0
1651223890000|2022-04-29 09:18:10|27929.34|27929.34|27918.27|27918.27|27929.34|27929.34|27918.27|27918.27|0
1651223920000|2022-04-29 09:18:40|27929.34|27929.34|27923.81|27923.81|27929.34|27929.34|27923.81|27923.81|0
1651223940000|2022-04-29 09:19:00|27930.27|27930.27|27930.27|27930.27|27930.27|27930.27|27930.27|27930.27|0
1651223990000|2022-04-29 09:19:50|27936.74|27936.74|27936.74|27936.74|27936.74|27936.74|27936.74|27936.74|0
1651224000000|2022-04-29 09:20:00|27942.27|27942.27|27942.27|27942.27|27942.27|27942.27|27942.27|27942.27|0
1651224120000|2022-04-29 09:22:00|27931.2|27931.2|27931.2|27931.2|27931.2|27931.2|27931.2|27931.2|0
1651224160000|2022-04-29 09:22:40|27937.48|27937.48|27937.48|27937.48|27937.48|27937.48|27937.48|27937.48|0
1651224220000|2022-04-29 09:23:40|27943.01|27943.01|27943.01|27943.01|27943.01|27943.01|27943.01|27943.01|0
1651224260000|2022-04-29 09:24:20|27930.08|27930.08|27930.08|27930.08|27930.08|27930.08|27930.08|27930.08|0
1651224300000|2022-04-29 09:25:00|27913.48|27913.48|27913.48|27913.48|27913.48|27913.48|27913.48|27913.48|0
1651224350000|2022-04-29 09:25:50|27907.94|27907.94|27907.94|27907.94|27907.94|27907.94|27907.94|27907.94|0
1651224370000|2022-04-29 09:26:10|27902.41|27902.41|27902.41|27902.41|27902.41|27902.41|27902.41|27902.41|0
1651224420000|2022-04-29 09:27:00|27891.34|27891.34|27891.34|27891.34|27891.34|27891.34|27891.34|27891.34|0
1651224480000|2022-04-29 09:28:00|27874.73|27874.73|27874.73|27874.73|27874.73|27874.73|27874.73|27874.73|0
1651224490000|2022-04-29 09:28:10|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|0
1651224500000|2022-04-29 09:28:20|27855.72|27855.72|27862.18|27862.18|27862.18|27862.18|27855.72|27855.72|0
1651224520000|2022-04-29 09:28:40|27873.25|27873.25|27873.25|27873.25|27873.25|27873.25|27873.25|27873.25|0
1651224580000|2022-04-29 09:29:40|27878.79|27878.79|27878.79|27878.79|27878.79|27878.79|27878.79|27878.79|0
1651224650000|2022-04-29 09:30:50|27873.25|27873.25|27873.25|27873.25|27873.25|27873.25|27873.25|27873.25|0
1651224710000|2022-04-29 09:31:50|27856.65|27856.65|27856.65|27856.65|27856.65|27856.65|27856.65|27856.65|0
1651224780000|2022-04-29 09:33:00|27873.25|27873.25|27873.25|27873.25|27873.25|27873.25|27873.25|27873.25|0
1651224800000|2022-04-29 09:33:20|27853.85|27853.85|27853.85|27853.85|27853.85|27853.85|27853.85|27853.85|0
1651224810000|2022-04-29 09:33:30|27859.39|27859.39|27859.39|27859.39|27859.39|27859.39|27856.25|27856.25|0
1651224820000|2022-04-29 09:33:40|27848.32|27848.32|27848.32|27848.32|27848.32|27848.32|27848.32|27848.32|0
1651224830000|2022-04-29 09:33:50|27842.04|27842.04|27830.23|27830.23|27842.04|27842.04|27830.23|27830.23|0
1651224840000|2022-04-29 09:34:00|27835.77|27835.77|27835.77|27835.77|27835.77|27835.77|27835.77|27835.77|0
1651224850000|2022-04-29 09:34:10|27838.91|27838.91|27838.91|27838.91|27838.91|27838.91|27838.91|27838.91|0
1651224870000|2022-04-29 09:34:30|27835.77|27835.77|27835.77|27835.77|27835.77|27835.77|27835.77|27835.77|0
1651224940000|2022-04-29 09:35:40|27841.3|27841.3|27841.3|27841.3|27841.3|27841.3|27841.3|27841.3|0
1651224980000|2022-04-29 09:36:20|27834.84|27834.84|27834.84|27834.84|27834.84|27834.84|27834.84|27834.84|0
1651225010000|2022-04-29 09:36:50|27818.23|27818.23|27818.23|27818.23|27818.23|27818.23|27818.23|27818.23|0
1651225030000|2022-04-29 09:37:10|27823.77|27823.77|27823.77|27823.77|27823.77|27823.77|27823.77|27823.77|0
1651225060000|2022-04-29 09:37:40|27826.9|27826.9|27821.37|27821.37|27826.9|27826.9|27821.37|27821.37|0
1651225110000|2022-04-29 09:38:30|27832.44|27832.44|27832.44|27832.44|27832.44|27832.44|27832.44|27832.44|0
1651225120000|2022-04-29 09:38:40|27843.51|27843.51|27843.51|27843.51|27843.51|27843.51|27843.51|27843.51|0
1651225200000|2022-04-29 09:40:00|27821.37|27821.37|27821.37|27821.37|27821.37|27821.37|27821.37|27821.37|0
1651225250000|2022-04-29 09:40:50|27826.9|27826.9|27826.9|27826.9|27826.9|27826.9|27826.9|27826.9|0
1651225260000|2022-04-29 09:41:00|27821.37|27821.37|27826.9|27826.9|27826.9|27826.9|27821.37|27821.37|0
1651225340000|2022-04-29 09:42:20|27821.37|27821.37|27821.37|27821.37|27821.37|27821.37|27821.37|27821.37|0
1651225370000|2022-04-29 09:42:50|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|0
1651225390000|2022-04-29 09:43:10|27844.44|27844.44|27844.44|27844.44|27844.44|27844.44|27844.44|27844.44|0
1651225400000|2022-04-29 09:43:20|27833.37|27833.37|27833.37|27833.37|27833.37|27833.37|27833.37|27833.37|0
1651225410000|2022-04-29 09:43:30|27839.84|27839.84|27851.65|27851.65|27851.65|27851.65|27839.84|27839.84|0
1651225440000|2022-04-29 09:44:00|27862.72|27862.72|27862.72|27862.72|27862.72|27862.72|27862.72|27862.72|0
1651225460000|2022-04-29 09:44:20|27849.78|27849.78|27849.78|27849.78|27849.78|27849.78|27849.78|27849.78|0
1651225470000|2022-04-29 09:44:30|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|0
1651225500000|2022-04-29 09:45:00|27837.78|27837.78|27837.78|27837.78|27837.78|27837.78|27837.78|27837.78|0
1651225510000|2022-04-29 09:45:10|27848.85|27848.85|27848.85|27848.85|27848.85|27848.85|27848.85|27848.85|0
1651225550000|2022-04-29 09:45:50|27854.39|27854.39|27854.39|27854.39|27854.39|27854.39|27854.39|27854.39|0
1651225580000|2022-04-29 09:46:20|27860.85|27860.85|27860.85|27860.85|27860.85|27860.85|27860.85|27860.85|0
1651225680000|2022-04-29 09:48:00|27849.78|27849.78|27844.25|27844.25|27849.78|27849.78|27844.25|27844.25|0
1651225690000|2022-04-29 09:48:10|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|0
1651225780000|2022-04-29 09:49:40|27838.71|27838.71|27838.71|27838.71|27838.71|27838.71|27838.71|27838.71|0
1651225830000|2022-04-29 09:50:30|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|0
1651225840000|2022-04-29 09:50:40|27827.65|27827.65|27827.65|27827.65|27827.65|27827.65|27827.65|27827.65|0
1651225850000|2022-04-29 09:50:50|27833.18|27833.18|27838.71|27838.71|27838.71|27838.71|27833.18|27833.18|0
1651225860000|2022-04-29 09:51:00|27829.3|27829.3|27829.3|27829.3|27829.3|27829.3|27829.3|27829.3|0
1651225870000|2022-04-29 09:51:10|27823.03|27823.03|27820.63|27820.63|27826.16|27826.16|27820.63|27820.63|0
1651225920000|2022-04-29 09:52:00|27827.1|27827.1|27827.1|27827.1|27827.1|27827.1|27827.1|27827.1|0
1651225990000|2022-04-29 09:53:10|27843.7|27843.7|27856.63|27856.63|27856.63|27856.63|27843.7|27843.7|0
1651226050000|2022-04-29 09:54:10|27851.1|27851.1|27851.1|27851.1|27851.1|27851.1|27851.1|27851.1|0
1651226060000|2022-04-29 09:54:20|27856.63|27856.63|27856.63|27856.63|27856.63|27856.63|27856.63|27856.63|0
1651226080000|2022-04-29 09:54:40|27845.56|27845.56|27845.56|27845.56|27845.56|27845.56|27845.56|27845.56|0
1651226110000|2022-04-29 09:55:10|27839.1|27839.1|27839.1|27839.1|27839.1|27839.1|27839.1|27839.1|0
1651226160000|2022-04-29 09:56:00|27850.17|27850.17|27850.17|27850.17|27850.17|27850.17|27850.17|27850.17|0
1651226170000|2022-04-29 09:56:10|27858.84|27858.84|27865.11|27865.11|27865.11|27865.11|27858.84|27858.84|0
1651226200000|2022-04-29 09:56:40|27854.04|27854.04|27854.04|27854.04|27854.04|27854.04|27854.04|27854.04|0
1651226230000|2022-04-29 09:57:10|27848.51|27848.51|27848.51|27848.51|27848.51|27848.51|27848.51|27848.51|0
1651226240000|2022-04-29 09:57:20|27842.23|27842.23|27836.7|27836.7|27842.23|27842.23|27836.7|27836.7|0
1651226250000|2022-04-29 09:57:30|27825.63|27825.63|27825.63|27825.63|27825.63|27825.63|27825.63|27825.63|0
1651226260000|2022-04-29 09:57:40|27819.16|27819.16|27819.16|27819.16|27819.16|27819.16|27819.16|27819.16|0
1651226290000|2022-04-29 09:58:10|27808.09|27808.09|27797.02|27797.02|27808.09|27808.09|27797.02|27797.02|0
1651226350000|2022-04-29 09:59:10|27791.49|27791.49|27791.49|27791.49|27791.49|27791.49|27791.49|27791.49|0
1651226360000|2022-04-29 09:59:20|27785.96|27785.96|27797.02|27797.02|27797.02|27797.02|27780.42|27780.42|0
1651226370000|2022-04-29 09:59:30|27791.49|27791.49|27791.49|27791.49|27791.49|27791.49|27791.49|27791.49|0
1651226380000|2022-04-29 09:59:40|27797.02|27797.02|27800.16|27800.16|27800.16|27800.16|27797.02|27797.02|0
1651226410000|2022-04-29 10:00:10|27803.3|27803.3|27815.3|27815.3|27816.23|27816.23|27803.3|27803.3|0
1651226440000|2022-04-29 10:00:40|27826.37|27826.37|27826.37|27826.37|27826.37|27826.37|27826.37|27826.37|0
1651226450000|2022-04-29 10:00:50|27815.3|27815.3|27815.3|27815.3|27815.3|27815.3|27815.3|27815.3|0
1651226460000|2022-04-29 10:01:00|27812.16|27812.16|27820.84|27820.84|27820.84|27820.84|27812.16|27812.16|0
1651226480000|2022-04-29 10:01:20|27831.91|27831.91|27831.91|27831.91|27831.91|27831.91|27831.91|27831.91|0
1651226490000|2022-04-29 10:01:30|27842.97|27842.97|27842.97|27842.97|27842.97|27842.97|27842.97|27842.97|0
1651226600000|2022-04-29 10:03:20|27839.84|27839.84|27839.84|27839.84|27839.84|27839.84|27839.84|27839.84|0
1651226620000|2022-04-29 10:03:40|27850.91|27850.91|27850.91|27850.91|27850.91|27850.91|27850.91|27850.91|0
1651226660000|2022-04-29 10:04:20|27845.37|27845.37|27839.84|27839.84|27845.37|27845.37|27839.84|27839.84|0
1651226670000|2022-04-29 10:04:30|27834.3|27834.3|27834.3|27834.3|27834.3|27834.3|27834.3|27834.3|0
1651226680000|2022-04-29 10:04:40|27840.77|27840.77|27840.77|27840.77|27840.77|27840.77|27840.77|27840.77|0
1651226700000|2022-04-29 10:05:00|27835.23|27835.23|27835.23|27835.23|27835.23|27835.23|27835.23|27835.23|0
1651226720000|2022-04-29 10:05:20|27832.1|27832.1|27819.16|27819.16|27832.1|27832.1|27819.16|27819.16|0
1651226730000|2022-04-29 10:05:30|27813.63|27813.63|27807.16|27807.16|27813.63|27813.63|27807.16|27807.16|0
1651226790000|2022-04-29 10:06:30|27796.09|27796.09|27796.09|27796.09|27796.09|27796.09|27796.09|27796.09|0
1651226870000|2022-04-29 10:07:50|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|0
1651226920000|2022-04-29 10:08:40|27785.02|27785.02|27768.42|27768.42|27785.02|27785.02|27768.42|27768.42|0
1651226940000|2022-04-29 10:09:00|27762.88|27762.88|27762.88|27762.88|27762.88|27762.88|27762.88|27762.88|0
1651227040000|2022-04-29 10:10:40|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|0
1651227100000|2022-04-29 10:11:40|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|0
1651227140000|2022-04-29 10:12:20|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|0
1651227170000|2022-04-29 10:12:50|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|0
1651227240000|2022-04-29 10:14:00|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|0
1651227270000|2022-04-29 10:14:30|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|0
1651227330000|2022-04-29 10:15:30|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|0
1651227340000|2022-04-29 10:15:40|27773.95|27773.95|27773.95|27773.95|27773.95|27773.95|27773.95|27773.95|0
1651227410000|2022-04-29 10:16:50|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|27785.02|0
1651227440000|2022-04-29 10:17:20|27790.56|27790.56|27801.63|27801.63|27801.63|27801.63|27790.56|27790.56|0
1651227450000|2022-04-29 10:17:30|27796.09|27796.09|27796.09|27796.09|27801.63|27801.63|27796.09|27796.09|0
1651227540000|2022-04-29 10:19:00|27790.56|27790.56|27790.56|27790.56|27790.56|27790.56|27790.56|27790.56|0
1651227600000|2022-04-29 10:20:00|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|27779.49|0
1651227660000|2022-04-29 10:21:00|27768.42|27768.42|27768.42|27768.42|27768.42|27768.42|27768.42|27768.42|0
1651227730000|2022-04-29 10:22:10|27762.88|27762.88|27762.88|27762.88|27762.88|27762.88|27762.88|27762.88|0
1651227810000|2022-04-29 10:23:30|27757.35|27757.35|27762.88|27762.88|27762.88|27762.88|27757.35|27757.35|0
1651227840000|2022-04-29 10:24:00|27757.35|27757.35|27757.35|27757.35|27757.35|27757.35|27757.35|27757.35|0
1651227910000|2022-04-29 10:25:10|27768.42|27768.42|27768.42|27768.42|27768.42|27768.42|27768.42|27768.42|0
1651227960000|2022-04-29 10:26:00|27762.88|27762.88|27751.82|27751.82|27762.88|27762.88|27751.82|27751.82|0
1651227990000|2022-04-29 10:26:30|27740.75|27740.75|27740.75|27740.75|27740.75|27740.75|27740.75|27740.75|0
1651228020000|2022-04-29 10:27:00|27735.21|27735.21|27722.28|27722.28|27735.21|27735.21|27722.28|27722.28|0
1651228030000|2022-04-29 10:27:10|27728.74|27728.74|27739.81|27739.81|27739.81|27739.81|27728.74|27728.74|0
1651228040000|2022-04-29 10:27:20|27734.28|27734.28|27734.28|27734.28|27734.28|27734.28|27734.28|27734.28|0
1651228120000|2022-04-29 10:28:40|27739.81|27739.81|27739.81|27739.81|27739.81|27739.81|27739.81|27739.81|0
1651228130000|2022-04-29 10:28:50|27734.28|27734.28|27734.28|27734.28|27734.28|27734.28|27734.28|27734.28|0
1651228200000|2022-04-29 10:30:00|27728|27728|27745.54|27745.54|27745.54|27745.54|27728|27728|0
1651228220000|2022-04-29 10:30:20|27740.01|27740.01|27734.47|27734.47|27740.01|27740.01|27734.47|27734.47|0
1651228270000|2022-04-29 10:31:10|27728.94|27728.94|27728.94|27728.94|27728.94|27728.94|27728.94|27728.94|0
1651228310000|2022-04-29 10:31:50|27734.47|27734.47|27734.47|27734.47|27734.47|27734.47|27734.47|27734.47|0
1651228340000|2022-04-29 10:32:20|27728.94|27728.94|27728.94|27728.94|27728.94|27728.94|27728.94|27728.94|0
1651228350000|2022-04-29 10:32:30|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|0
1651228370000|2022-04-29 10:32:50|27734.47|27734.47|27734.47|27734.47|27734.47|27734.47|27734.47|27734.47|0
1651228380000|2022-04-29 10:33:00|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|27740.01|0
1651228390000|2022-04-29 10:33:10|27734.47|27734.47|27734.47|27734.47|27734.47|27734.47|27734.47|27734.47|0
1651228400000|2022-04-29 10:33:20|27728.94|27728.94|27728.94|27728.94|27728.94|27728.94|27728.94|27728.94|0
1651228420000|2022-04-29 10:33:40|27734.47|27734.47|27728.94|27728.94|27734.47|27734.47|27728.94|27728.94|0
1651228480000|2022-04-29 10:34:40|27716|27716|27716|27716|27716|27716|27716|27716|0
1651228660000|2022-04-29 10:37:40|27704.93|27704.93|27704.93|27704.93|27704.93|27704.93|27704.93|27704.93|0
1651228730000|2022-04-29 10:38:50|27699.4|27699.4|27699.4|27699.4|27699.4|27699.4|27699.4|27699.4|0
1651228770000|2022-04-29 10:39:30|27712.33|27712.33|27706.8|27706.8|27712.33|27712.33|27706.8|27706.8|0
1651228790000|2022-04-29 10:39:50|27712.33|27712.33|27712.33|27712.33|27712.33|27712.33|27712.33|27712.33|0
1651228810000|2022-04-29 10:40:10|27699.4|27699.4|27692.93|27692.93|27699.4|27699.4|27692.93|27692.93|0
1651228820000|2022-04-29 10:40:20|27687.4|27687.4|27687.4|27687.4|27687.4|27687.4|27687.4|27687.4|0
1651228870000|2022-04-29 10:41:10|27698.47|27698.47|27704|27704|27704|27704|27698.47|27698.47|0
1651228880000|2022-04-29 10:41:20|27698.47|27698.47|27698.47|27698.47|27698.47|27698.47|27698.47|27698.47|0
1651228900000|2022-04-29 10:41:40|27687.4|27687.4|27687.4|27687.4|27687.4|27687.4|27687.4|27687.4|0
1651228970000|2022-04-29 10:42:50|27681.86|27681.86|27675.4|27675.4|27681.86|27681.86|27675.4|27675.4|0
1651229030000|2022-04-29 10:43:50|27680.93|27680.93|27680.93|27680.93|27680.93|27680.93|27680.93|27680.93|0
1651229050000|2022-04-29 10:44:10|27674.47|27674.47|27668.93|27668.93|27674.47|27674.47|27668.93|27668.93|0
1651229100000|2022-04-29 10:45:00|27662.66|27662.66|27662.66|27662.66|27662.66|27662.66|27662.66|27662.66|0
1651229110000|2022-04-29 10:45:10|27646.05|27646.05|27646.05|27646.05|27646.05|27646.05|27646.05|27646.05|0
1651229170000|2022-04-29 10:46:10|27640.52|27640.52|27640.52|27640.52|27640.52|27640.52|27640.52|27640.52|0
1651229180000|2022-04-29 10:46:20|27651.59|27651.59|27651.59|27651.59|27651.59|27651.59|27651.59|27651.59|0
1651229190000|2022-04-29 10:46:30|27646.05|27646.05|27646.05|27646.05|27646.05|27646.05|27646.05|27646.05|0
1651229290000|2022-04-29 10:48:10|27639.78|27639.78|27639.78|27639.78|27639.78|27639.78|27639.78|27639.78|0
1651229330000|2022-04-29 10:48:50|27645.31|27645.31|27645.31|27645.31|27645.31|27645.31|27645.31|27645.31|0
1651229350000|2022-04-29 10:49:10|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|0
1651229380000|2022-04-29 10:49:40|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|0
1651229430000|2022-04-29 10:50:30|27657.31|27657.31|27657.31|27657.31|27657.31|27657.31|27657.31|27657.31|0
1651229440000|2022-04-29 10:50:40|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|0
1651229470000|2022-04-29 10:51:10|27651.78|27651.78|27662.85|27662.85|27662.85|27662.85|27651.78|27651.78|0
1651229490000|2022-04-29 10:51:30|27668.38|27668.38|27668.38|27668.38|27668.38|27668.38|27668.38|27668.38|0
1651229530000|2022-04-29 10:52:10|27671.52|27671.52|27660.45|27660.45|27671.52|27671.52|27660.45|27660.45|0
1651229570000|2022-04-29 10:52:50|27665.98|27665.98|27665.98|27665.98|27665.98|27665.98|27665.98|27665.98|0
1651229630000|2022-04-29 10:53:50|27660.45|27660.45|27654.91|27654.91|27660.45|27660.45|27654.91|27654.91|0
1651229680000|2022-04-29 10:54:40|27671.52|27671.52|27671.52|27671.52|27671.52|27671.52|27671.52|27671.52|0
1651229730000|2022-04-29 10:55:30|27654.91|27654.91|27654.91|27654.91|27654.91|27654.91|27654.91|27654.91|0
1651229760000|2022-04-29 10:56:00|27649.38|27649.38|27642.91|27642.91|27649.38|27649.38|27642.91|27642.91|0
1651229790000|2022-04-29 10:56:30|27648.45|27648.45|27642.91|27642.91|27648.45|27648.45|27642.91|27642.91|0
1651229860000|2022-04-29 10:57:40|27636.45|27636.45|27629.98|27629.98|27636.45|27636.45|27629.98|27629.98|0
1651229940000|2022-04-29 10:59:00|27624.45|27624.45|27624.45|27624.45|27624.45|27624.45|27624.45|27624.45|0
1651229960000|2022-04-29 10:59:20|27618.91|27618.91|27618.91|27618.91|27618.91|27618.91|27618.91|27618.91|0
1651229990000|2022-04-29 10:59:50|27624.45|27624.45|27624.45|27624.45|27624.45|27624.45|27624.45|27624.45|0
1651230060000|2022-04-29 11:01:00|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|0
1651230070000|2022-04-29 11:01:10|27635.52|27635.52|27635.52|27635.52|27635.52|27635.52|27635.52|27635.52|0
1651230080000|2022-04-29 11:01:20|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|0
1651230190000|2022-04-29 11:03:10|27624.45|27624.45|27624.45|27624.45|27624.45|27624.45|27624.45|27624.45|0
1651230200000|2022-04-29 11:03:20|27629.98|27629.98|27641.05|27641.05|27641.05|27641.05|27629.98|27629.98|0
1651230220000|2022-04-29 11:03:40|27646.59|27646.59|27646.59|27646.59|27646.59|27646.59|27646.59|27646.59|0
1651230350000|2022-04-29 11:05:50|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|0
1651230370000|2022-04-29 11:06:10|27670.59|27670.59|27670.59|27670.59|27670.59|27670.59|27657.65|27657.65|0
1651230410000|2022-04-29 11:06:50|27659.52|27659.52|27659.52|27659.52|27659.52|27659.52|27659.52|27659.52|0
1651230460000|2022-04-29 11:07:40|27665.98|27665.98|27665.98|27665.98|27665.98|27665.98|27665.98|27665.98|0
1651230470000|2022-04-29 11:07:50|27677.05|27677.05|27677.05|27677.05|27677.05|27677.05|27677.05|27677.05|0
1651230530000|2022-04-29 11:08:50|27670.59|27670.59|27670.59|27670.59|27670.59|27670.59|27670.59|27670.59|0
1651230600000|2022-04-29 11:10:00|27665.05|27665.05|27665.05|27665.05|27665.05|27665.05|27665.05|27665.05|0
1651230610000|2022-04-29 11:10:10|27658.59|27658.59|27673.38|27673.38|27673.38|27673.38|27647.52|27647.52|0
1651230630000|2022-04-29 11:10:30|27679.85|27679.85|27679.85|27679.85|27679.85|27679.85|27679.85|27679.85|0
1651230680000|2022-04-29 11:11:20|27674.31|27674.31|27674.31|27674.31|27674.31|27674.31|27674.31|27674.31|0
1651230690000|2022-04-29 11:11:30|27680.78|27680.78|27680.78|27680.78|27680.78|27680.78|27680.78|27680.78|0
1651230710000|2022-04-29 11:11:50|27686.31|27686.31|27686.31|27686.31|27686.31|27686.31|27686.31|27686.31|0
1651230720000|2022-04-29 11:12:00|27683.18|27683.18|27680.04|27680.04|27683.18|27683.18|27680.04|27680.04|0
1651230740000|2022-04-29 11:12:20|27686.31|27686.31|27680.78|27680.78|27686.31|27686.31|27680.78|27680.78|0
1651230820000|2022-04-29 11:13:40|27674.31|27674.31|27674.31|27674.31|27674.31|27674.31|27674.31|27674.31|0
1651230830000|2022-04-29 11:13:50|27687.25|27687.25|27677.83|27677.83|27687.25|27687.25|27677.83|27677.83|0
1651230840000|2022-04-29 11:14:00|27684.3|27684.3|27689.83|27689.83|27689.83|27689.83|27684.3|27684.3|0
1651230850000|2022-04-29 11:14:10|27684.3|27684.3|27684.3|27684.3|27684.3|27684.3|27684.3|27684.3|0
1651230880000|2022-04-29 11:14:40|27681.16|27681.16|27681.16|27681.16|27681.16|27681.16|27681.16|27681.16|0
1651230890000|2022-04-29 11:14:50|27687.44|27687.44|27690.57|27690.57|27690.57|27690.57|27687.44|27687.44|0
1651230900000|2022-04-29 11:15:00|27693.71|27693.71|27685.78|27685.78|27696.85|27696.85|27685.78|27685.78|0
1651230910000|2022-04-29 11:15:10|27679.31|27679.31|27690.38|27690.38|27690.38|27690.38|27679.31|27679.31|0
1651230920000|2022-04-29 11:15:20|27687.25|27687.25|27687.25|27687.25|27687.25|27687.25|27687.25|27687.25|0
1651230940000|2022-04-29 11:15:40|27692.78|27692.78|27681.71|27681.71|27692.78|27692.78|27681.71|27681.71|0
1651230970000|2022-04-29 11:16:10|27684.85|27684.85|27684.85|27684.85|27684.85|27684.85|27684.85|27684.85|0
1651230990000|2022-04-29 11:16:30|27701.45|27701.45|27701.45|27701.45|27701.45|27701.45|27701.45|27701.45|0
1651231000000|2022-04-29 11:16:40|27698.32|27698.32|27698.32|27698.32|27698.32|27698.32|27698.32|27698.32|0
1651231020000|2022-04-29 11:17:00|27703.85|27703.85|27698.32|27698.32|27703.85|27703.85|27698.32|27698.32|0
1651231040000|2022-04-29 11:17:20|27703.85|27703.85|27703.85|27703.85|27703.85|27703.85|27703.85|27703.85|0
1651231050000|2022-04-29 11:17:30|27706.99|27706.99|27706.99|27706.99|27706.99|27706.99|27706.99|27706.99|0
1651231070000|2022-04-29 11:17:50|27712.52|27712.52|27712.52|27712.52|27712.52|27712.52|27712.52|27712.52|0
1651231190000|2022-04-29 11:19:50|27718.99|27718.99|27718.99|27718.99|27718.99|27718.99|27718.99|27718.99|0
1651231230000|2022-04-29 11:20:30|27713.45|27713.45|27713.45|27713.45|27713.45|27713.45|27713.45|27713.45|0
1651231250000|2022-04-29 11:20:50|27707.92|27707.92|27707.92|27707.92|27707.92|27707.92|27707.92|27707.92|0
1651231280000|2022-04-29 11:21:20|27718.99|27718.99|27718.99|27718.99|27718.99|27718.99|27718.99|27718.99|0
1651231320000|2022-04-29 11:22:00|27707.92|27707.92|27701.45|27701.45|27707.92|27707.92|27701.45|27701.45|0
1651231330000|2022-04-29 11:22:10|27707.92|27707.92|27701.45|27701.45|27707.92|27707.92|27701.45|27701.45|0
1651231340000|2022-04-29 11:22:20|27694.99|27694.99|27694.99|27694.99|27694.99|27694.99|27694.99|27694.99|0
1651231380000|2022-04-29 11:23:00|27685.57|27685.57|27685.57|27685.57|27685.57|27685.57|27685.57|27685.57|0
1651231400000|2022-04-29 11:23:20|27696.64|27696.64|27696.64|27696.64|27696.64|27696.64|27696.64|27696.64|0
1651231480000|2022-04-29 11:24:40|27690.18|27690.18|27696.64|27696.64|27696.64|27696.64|27690.18|27690.18|0
1651231510000|2022-04-29 11:25:10|27691.11|27691.11|27691.11|27691.11|27691.11|27691.11|27691.11|27691.11|0
1651231530000|2022-04-29 11:25:30|27702.18|27702.18|27702.18|27702.18|27702.18|27702.18|27702.18|27702.18|0
1651231540000|2022-04-29 11:25:40|27696.64|27696.64|27696.64|27696.64|27696.64|27696.64|27696.64|27696.64|0
1651231680000|2022-04-29 11:28:00|27691.11|27691.11|27685.57|27685.57|27691.11|27691.11|27685.57|27685.57|0
1651231710000|2022-04-29 11:28:30|27680.04|27680.04|27680.04|27680.04|27680.04|27680.04|27680.04|27680.04|0
1651231850000|2022-04-29 11:30:50|27685.57|27685.57|27685.57|27685.57|27685.57|27685.57|27685.57|27685.57|0
1651231870000|2022-04-29 11:31:10|27680.04|27680.04|27680.04|27680.04|27680.04|27680.04|27680.04|27680.04|0
1651231920000|2022-04-29 11:32:00|27674.5|27674.5|27674.5|27674.5|27674.5|27674.5|27674.5|27674.5|0
1651232070000|2022-04-29 11:34:30|27655.11|27655.11|27655.11|27655.11|27655.11|27655.11|27655.11|27655.11|0
1651232100000|2022-04-29 11:35:00|27644.04|27644.04|27644.04|27644.04|27644.04|27644.04|27644.04|27644.04|0
1651232120000|2022-04-29 11:35:20|27655.11|27655.11|27655.11|27655.11|27655.11|27655.11|27655.11|27655.11|0
1651232140000|2022-04-29 11:35:40|27648.83|27648.83|27648.83|27648.83|27648.83|27648.83|27648.83|27648.83|0
1651232220000|2022-04-29 11:37:00|27642.36|27642.36|27648.83|27648.83|27648.83|27648.83|27642.36|27642.36|0
1651232240000|2022-04-29 11:37:20|27643.3|27643.3|27643.3|27643.3|27643.3|27643.3|27643.3|27643.3|0
1651232290000|2022-04-29 11:38:10|27636.83|27636.83|27630.36|27630.36|27636.83|27636.83|27630.36|27630.36|0
1651232410000|2022-04-29 11:40:10|27617.43|27617.43|27617.43|27617.43|27617.43|27617.43|27617.43|27617.43|0
1651232460000|2022-04-29 11:41:00|27628.5|27628.5|27628.5|27628.5|27628.5|27628.5|27628.5|27628.5|0
1651232470000|2022-04-29 11:41:10|27634.97|27634.97|27634.97|27634.97|27634.97|27634.97|27634.97|27634.97|0
1651232480000|2022-04-29 11:41:20|27628.5|27628.5|27628.5|27628.5|27628.5|27628.5|27628.5|27628.5|0
1651232550000|2022-04-29 11:42:30|27634.03|27634.03|27634.03|27634.03|27634.03|27634.03|27634.03|27634.03|0
1651232570000|2022-04-29 11:42:50|27627.57|27627.57|27627.57|27627.57|27627.57|27627.57|27627.57|27627.57|0
1651232660000|2022-04-29 11:44:20|27622.03|27622.03|27622.03|27622.03|27622.03|27622.03|27622.03|27622.03|0
1651232690000|2022-04-29 11:44:50|27615.57|27615.57|27615.57|27615.57|27615.57|27615.57|27615.57|27615.57|0
1651232700000|2022-04-29 11:45:00|27628.5|27628.5|27628.5|27628.5|27628.5|27628.5|27628.5|27628.5|0
1651232710000|2022-04-29 11:45:10|27634.03|27634.03|27634.03|27634.03|27634.03|27634.03|27634.03|27634.03|0
1651232790000|2022-04-29 11:46:30|27630.9|27630.9|27630.9|27630.9|27630.9|27630.9|27630.9|27630.9|0
1651232810000|2022-04-29 11:46:50|27624.43|27624.43|27630.9|27630.9|27630.9|27630.9|27624.43|27624.43|0
1651232820000|2022-04-29 11:47:00|27636.43|27636.43|27636.43|27636.43|27636.43|27636.43|27636.43|27636.43|0
1651232850000|2022-04-29 11:47:30|27641.97|27641.97|27641.97|27641.97|27641.97|27641.97|27641.97|27641.97|0
1651232870000|2022-04-29 11:47:50|27648.43|27648.43|27648.43|27648.43|27648.43|27648.43|27648.43|27648.43|0
1651232880000|2022-04-29 11:48:00|27641.97|27641.97|27641.97|27641.97|27641.97|27641.97|27641.97|27641.97|0
1651232920000|2022-04-29 11:48:40|27636.43|27636.43|27636.43|27636.43|27636.43|27636.43|27636.43|27636.43|0
1651232930000|2022-04-29 11:48:50|27629.97|27629.97|27629.97|27629.97|27629.97|27629.97|27629.97|27629.97|0
1651232950000|2022-04-29 11:49:10|27626.83|27626.83|27626.83|27626.83|27626.83|27626.83|27626.83|27626.83|0
1651233040000|2022-04-29 11:50:40|27620.36|27620.36|27620.36|27620.36|27620.36|27620.36|27620.36|27620.36|0
1651233060000|2022-04-29 11:51:00|27614.83|27614.83|27614.83|27614.83|27614.83|27614.83|27614.83|27614.83|0
1651233070000|2022-04-29 11:51:10|27608.55|27608.55|27597.48|27597.48|27608.55|27608.55|27597.48|27597.48|0
1651233110000|2022-04-29 11:51:50|27603.02|27603.02|27603.02|27603.02|27603.02|27603.02|27603.02|27603.02|0
1651233160000|2022-04-29 11:52:40|27609.48|27609.48|27609.48|27609.48|27609.48|27609.48|27609.48|27609.48|0
1651233180000|2022-04-29 11:53:00|27606.34|27606.34|27606.34|27606.34|27606.34|27606.34|27606.34|27606.34|0
1651233190000|2022-04-29 11:53:10|27609.48|27609.48|27609.48|27609.48|27609.48|27609.48|27609.48|27609.48|0
1651233230000|2022-04-29 11:53:50|27615.02|27615.02|27620.55|27620.55|27620.55|27620.55|27615.02|27615.02|0
1651233340000|2022-04-29 11:55:40|27631.62|27631.62|27631.62|27631.62|27631.62|27631.62|27631.62|27631.62|0
1651233400000|2022-04-29 11:56:40|27626.09|27626.09|27626.09|27626.09|27626.09|27626.09|27626.09|27626.09|0
1651233520000|2022-04-29 11:58:40|27622.95|27622.95|27622.95|27622.95|27622.95|27622.95|27622.95|27622.95|0
1651233590000|2022-04-29 11:59:50|27610.02|27610.02|27610.02|27610.02|27610.02|27610.02|27610.02|27610.02|0
1651233640000|2022-04-29 12:00:40|27615.55|27615.55|27615.55|27615.55|27615.55|27615.55|27615.55|27615.55|0
1651233660000|2022-04-29 12:01:00|27621.83|27621.83|27621.83|27621.83|27621.83|27621.83|27621.83|27621.83|0
1651233700000|2022-04-29 12:01:40|27632.9|27632.9|27632.9|27632.9|27632.9|27632.9|27632.9|27632.9|0
1651233720000|2022-04-29 12:02:00|27639.36|27639.36|27639.36|27639.36|27639.36|27639.36|27639.36|27639.36|0
1651233800000|2022-04-29 12:03:20|27633.83|27633.83|27633.83|27633.83|27633.83|27633.83|27633.83|27633.83|0
1651233920000|2022-04-29 12:05:20|27639.36|27639.36|27639.36|27639.36|27639.36|27639.36|27639.36|27639.36|0
1651233970000|2022-04-29 12:06:10|27633.83|27633.83|27633.83|27633.83|27633.83|27633.83|27633.83|27633.83|0
1651234080000|2022-04-29 12:08:00|27639.36|27639.36|27639.36|27639.36|27639.36|27639.36|27639.36|27639.36|0
1651234110000|2022-04-29 12:08:30|27644.9|27644.9|27644.9|27644.9|27644.9|27644.9|27644.9|27644.9|0
1651234140000|2022-04-29 12:09:00|27651.17|27651.17|27651.17|27651.17|27651.17|27651.17|27651.17|27651.17|0
1651234150000|2022-04-29 12:09:10|27654.31|27654.31|27654.31|27654.31|27654.31|27654.31|27654.31|27654.31|0
1651234180000|2022-04-29 12:09:40|27648.03|27648.03|27648.03|27648.03|27648.03|27648.03|27648.03|27648.03|0
1651234260000|2022-04-29 12:11:00|27641.57|27641.57|27635.1|27635.1|27641.57|27641.57|27635.1|27635.1|0
1651234270000|2022-04-29 12:11:10|27648.03|27648.03|27636.97|27636.97|27648.03|27648.03|27636.97|27636.97|0
1651234340000|2022-04-29 12:12:20|27642.5|27642.5|27642.5|27642.5|27642.5|27642.5|27642.5|27642.5|0
1651234390000|2022-04-29 12:13:10|27648.97|27648.97|27655.43|27655.43|27655.43|27655.43|27648.97|27648.97|0
1651234410000|2022-04-29 12:13:30|27666.5|27666.5|27666.5|27666.5|27666.5|27666.5|27666.5|27666.5|0
1651234420000|2022-04-29 12:13:40|27683.11|27683.11|27688.64|27688.64|27688.64|27688.64|27683.11|27683.11|0
1651234440000|2022-04-29 12:14:00|27682.17|27682.17|27682.17|27682.17|27682.17|27682.17|27682.17|27682.17|0
1651234460000|2022-04-29 12:14:20|27665.57|27665.57|27665.57|27665.57|27665.57|27665.57|27665.57|27665.57|0
1651234470000|2022-04-29 12:14:30|27671.11|27671.11|27671.11|27671.11|27671.11|27671.11|27671.11|27671.11|0
1651234480000|2022-04-29 12:14:40|27676.64|27676.64|27676.64|27676.64|27676.64|27676.64|27676.64|27676.64|0
1651234530000|2022-04-29 12:15:30|27682.17|27682.17|27682.17|27682.17|27682.17|27682.17|27682.17|27682.17|0
1651234600000|2022-04-29 12:16:40|27687.71|27687.71|27681.24|27681.24|27687.71|27687.71|27681.24|27681.24|0
1651234630000|2022-04-29 12:17:10|27692.31|27692.31|27692.31|27692.31|27692.31|27692.31|27692.31|27692.31|0
1651234640000|2022-04-29 12:17:20|27697.85|27697.85|27710.78|27710.78|27710.78|27710.78|27697.85|27697.85|0
1651234720000|2022-04-29 12:18:40|27716.31|27716.31|27716.31|27716.31|27716.31|27716.31|27716.31|27716.31|0
1651234750000|2022-04-29 12:19:10|27710.78|27710.78|27710.78|27710.78|27710.78|27710.78|27710.78|27710.78|0
1651234780000|2022-04-29 12:19:40|27716.31|27716.31|27716.31|27716.31|27716.31|27716.31|27716.31|27716.31|0
1651234810000|2022-04-29 12:20:10|27713.18|27713.18|27713.18|27713.18|27713.18|27713.18|27713.18|27713.18|0
1651234820000|2022-04-29 12:20:20|27718.71|27718.71|27718.71|27718.71|27718.71|27718.71|27718.71|27718.71|0
1651234830000|2022-04-29 12:20:30|27712.44|27712.44|27709.3|27709.3|27712.44|27712.44|27709.3|27709.3|0
1651234860000|2022-04-29 12:21:00|27703.76|27703.76|27703.76|27703.76|27703.76|27703.76|27703.76|27703.76|0
1651234900000|2022-04-29 12:21:40|27714.83|27714.83|27714.83|27714.83|27714.83|27714.83|27714.83|27714.83|0
1651234920000|2022-04-29 12:22:00|27721.11|27721.11|27732.18|27732.18|27732.18|27732.18|27721.11|27721.11|0
1651234950000|2022-04-29 12:22:30|27726.64|27726.64|27726.64|27726.64|27726.64|27726.64|27726.64|27726.64|0
1651234960000|2022-04-29 12:22:40|27721.11|27721.11|27721.11|27721.11|27721.11|27721.11|27721.11|27721.11|0
1651234970000|2022-04-29 12:22:50|27726.64|27726.64|27726.64|27726.64|27726.64|27726.64|27726.64|27726.64|0
1651235030000|2022-04-29 12:23:50|27721.11|27721.11|27721.11|27721.11|27721.11|27721.11|27721.11|27721.11|0
1651235040000|2022-04-29 12:24:00|27726.64|27726.64|27726.64|27726.64|27726.64|27726.64|27726.64|27726.64|0
1651235050000|2022-04-29 12:24:10|27729.78|27729.78|27732.92|27732.92|27732.92|27732.92|27729.78|27729.78|0
1651235060000|2022-04-29 12:24:20|27743.99|27743.99|27743.99|27743.99|27743.99|27743.99|27743.99|27743.99|0
1651235150000|2022-04-29 12:25:50|27738.45|27738.45|27738.45|27738.45|27738.45|27738.45|27738.45|27738.45|0
1651235210000|2022-04-29 12:26:50|27731.99|27731.99|27731.99|27731.99|27731.99|27731.99|27731.99|27731.99|0
1651235220000|2022-04-29 12:27:00|27737.52|27737.52|27737.52|27737.52|27737.52|27737.52|27737.52|27737.52|0
1651235230000|2022-04-29 12:27:10|27743.06|27743.06|27743.06|27743.06|27743.06|27743.06|27743.06|27743.06|0
1651235260000|2022-04-29 12:27:40|27737.52|27737.52|27737.52|27737.52|27737.52|27737.52|27737.52|27737.52|0
1651235370000|2022-04-29 12:29:30|27750.45|27750.45|27750.45|27750.45|27750.45|27750.45|27743.99|27743.99|0
1651235400000|2022-04-29 12:30:00|27733.85|27733.85|27731.45|27731.45|27733.85|27733.85|27717.25|27717.25|0
1651235410000|2022-04-29 12:30:10|27720.38|27720.38|27720.38|27720.38|27720.38|27720.38|27720.38|27720.38|0
1651235440000|2022-04-29 12:30:40|27725.92|27725.92|27725.92|27725.92|27725.92|27725.92|27725.92|27725.92|0
1651235450000|2022-04-29 12:30:50|27736.99|27736.99|27743.45|27743.45|27743.45|27743.45|27736.99|27736.99|0
1651235460000|2022-04-29 12:31:00|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|0
1651235490000|2022-04-29 12:31:30|27741.06|27741.06|27741.06|27741.06|27741.06|27741.06|27741.06|27741.06|0
1651235500000|2022-04-29 12:31:40|27735.52|27735.52|27735.52|27735.52|27735.52|27735.52|27735.52|27735.52|0
1651235520000|2022-04-29 12:32:00|27729.99|27729.99|27735.52|27735.52|27735.52|27735.52|27729.99|27729.99|0
1651235530000|2022-04-29 12:32:10|27748.46|27748.46|27737.39|27737.39|27748.46|27748.46|27737.39|27737.39|0
1651235560000|2022-04-29 12:32:40|27742.92|27742.92|27737.39|27737.39|27742.92|27742.92|27737.39|27737.39|0
1651235580000|2022-04-29 12:33:00|27750.32|27750.32|27750.32|27750.32|27750.32|27750.32|27750.32|27750.32|0
1651235590000|2022-04-29 12:33:10|27763.25|27763.25|27750.32|27750.32|27763.25|27763.25|27750.32|27750.32|0
1651235600000|2022-04-29 12:33:20|27743.85|27743.85|27743.85|27743.85|27743.85|27743.85|27743.85|27743.85|0
1651235650000|2022-04-29 12:34:10|27754.92|27754.92|27754.92|27754.92|27754.92|27754.92|27754.92|27754.92|0
1651235660000|2022-04-29 12:34:20|27760.46|27760.46|27760.46|27760.46|27760.46|27760.46|27760.46|27760.46|0
1651235670000|2022-04-29 12:34:30|27754.92|27754.92|27754.92|27754.92|27754.92|27754.92|27754.92|27754.92|0
1651235710000|2022-04-29 12:35:10|27743.85|27743.85|27743.85|27743.85|27743.85|27743.85|27743.85|27743.85|0
1651235730000|2022-04-29 12:35:30|27737.58|27737.58|27731.3|27731.3|27737.58|27737.58|27731.3|27731.3|0
1651235740000|2022-04-29 12:35:40|27720.23|27720.23|27720.23|27720.23|27720.23|27720.23|27720.23|27720.23|0
1651235760000|2022-04-29 12:36:00|27713.96|27713.96|27701.76|27701.76|27713.96|27713.96|27701.76|27701.76|0
1651235770000|2022-04-29 12:36:10|27704.9|27704.9|27704.9|27704.9|27704.9|27704.9|27704.9|27704.9|0
1651235840000|2022-04-29 12:37:20|27715.97|27715.97|27741.84|27741.84|27741.84|27741.84|27715.97|27715.97|0
1651235880000|2022-04-29 12:38:00|27748.3|27748.3|27748.3|27748.3|27748.3|27748.3|27748.3|27748.3|0
1651235900000|2022-04-29 12:38:20|27742.77|27742.77|27742.77|27742.77|27742.77|27742.77|27742.77|27742.77|0
1651235990000|2022-04-29 12:39:50|27749.23|27749.23|27742.77|27742.77|27755.7|27755.7|27742.77|27742.77|0
1651236040000|2022-04-29 12:40:40|27739.63|27739.63|27746.1|27746.1|27746.1|27746.1|27739.63|27739.63|0
1651236060000|2022-04-29 12:41:00|27751.63|27751.63|27754.77|27754.77|27754.77|27754.77|27751.63|27751.63|0
1651236070000|2022-04-29 12:41:10|27765.84|27765.84|27765.84|27765.84|27765.84|27765.84|27765.84|27765.84|0
1651236080000|2022-04-29 12:41:20|27772.11|27772.11|27775.25|27775.25|27775.25|27775.25|27772.11|27772.11|0
1651236110000|2022-04-29 12:41:50|27769.72|27769.72|27769.72|27769.72|27769.72|27769.72|27769.72|27769.72|0
1651236130000|2022-04-29 12:42:10|27772.85|27772.85|27772.85|27772.85|27772.85|27772.85|27772.85|27772.85|0
1651236140000|2022-04-29 12:42:20|27778.39|27778.39|27778.39|27778.39|27778.39|27778.39|27778.39|27778.39|0
1651236150000|2022-04-29 12:42:30|27784.66|27784.66|27790.2|27790.2|27790.2|27790.2|27784.66|27784.66|0
1651236210000|2022-04-29 12:43:30|27787.06|27787.06|27787.06|27787.06|27787.06|27787.06|27787.06|27787.06|0
1651236270000|2022-04-29 12:44:30|27792.6|27792.6|27798.13|27798.13|27798.13|27798.13|27792.6|27792.6|0
1651236360000|2022-04-29 12:46:00|27794.99|27794.99|27794.99|27794.99|27794.99|27794.99|27794.99|27794.99|0
1651236410000|2022-04-29 12:46:50|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|0
1651236420000|2022-04-29 12:47:00|27809.2|27809.2|27809.2|27809.2|27809.2|27809.2|27809.2|27809.2|0
1651236460000|2022-04-29 12:47:40|27814.74|27814.74|27809.2|27809.2|27814.74|27814.74|27809.2|27809.2|0
1651236470000|2022-04-29 12:47:50|27803.67|27803.67|27803.67|27803.67|27803.67|27803.67|27803.67|27803.67|0
1651236540000|2022-04-29 12:49:00|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|0
1651236630000|2022-04-29 12:50:30|27809.2|27809.2|27809.2|27809.2|27809.2|27809.2|27809.2|27809.2|0
1651236650000|2022-04-29 12:50:50|27803.67|27803.67|27798.13|27798.13|27803.67|27803.67|27798.13|27798.13|0
1651236690000|2022-04-29 12:51:30|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|0
1651236760000|2022-04-29 12:52:40|27798.13|27798.13|27803.67|27803.67|27803.67|27803.67|27798.13|27798.13|0
1651236900000|2022-04-29 12:55:00|27809.2|27809.2|27809.2|27809.2|27809.2|27809.2|27809.2|27809.2|0
1651236920000|2022-04-29 12:55:20|27796.27|27796.27|27802.73|27802.73|27802.73|27802.73|27796.27|27796.27|0
1651236930000|2022-04-29 12:55:30|27808.27|27808.27|27808.27|27808.27|27808.27|27808.27|27808.27|27808.27|0
1651236990000|2022-04-29 12:56:30|27805.13|27805.13|27805.13|27805.13|27805.13|27805.13|27805.13|27805.13|0
1651237040000|2022-04-29 12:57:20|27799.6|27799.6|27799.6|27799.6|27799.6|27799.6|27799.6|27799.6|0
1651237060000|2022-04-29 12:57:40|27805.13|27805.13|27805.13|27805.13|27805.13|27805.13|27805.13|27805.13|0
1651237090000|2022-04-29 12:58:10|27792.2|27792.2|27805.13|27805.13|27805.13|27805.13|27792.2|27792.2|0
1651237120000|2022-04-29 12:58:40|27801.99|27801.99|27795.72|27795.72|27801.99|27801.99|27795.72|27795.72|0
1651237130000|2022-04-29 12:58:50|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|0
1651237160000|2022-04-29 12:59:20|27777.25|27777.25|27777.25|27777.25|27777.25|27777.25|27777.25|27777.25|0
1651237200000|2022-04-29 13:00:00|27780.39|27780.39|27780.39|27780.39|27780.39|27780.39|27780.39|27780.39|0
1651237210000|2022-04-29 13:00:10|27785.92|27785.92|27785.92|27785.92|27785.92|27785.92|27785.92|27785.92|0
1651237220000|2022-04-29 13:00:20|27791.46|27791.46|27791.46|27791.46|27791.46|27791.46|27791.46|27791.46|0
1651237270000|2022-04-29 13:01:10|27785.92|27785.92|27785.92|27785.92|27785.92|27785.92|27785.92|27785.92|0
1651237320000|2022-04-29 13:02:00|27798.86|27798.86|27798.86|27798.86|27798.86|27798.86|27793.32|27793.32|0
1651237330000|2022-04-29 13:02:10|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|0
1651237340000|2022-04-29 13:02:20|27798.86|27798.86|27798.86|27798.86|27798.86|27798.86|27798.86|27798.86|0
1651237360000|2022-04-29 13:02:40|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|0
1651237380000|2022-04-29 13:03:00|27787.79|27787.79|27787.79|27787.79|27787.79|27787.79|27787.79|27787.79|0
1651237390000|2022-04-29 13:03:10|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|0
1651237400000|2022-04-29 13:03:20|27787.79|27787.79|27787.79|27787.79|27787.79|27787.79|27787.79|27787.79|0
1651237430000|2022-04-29 13:03:50|27782.25|27782.25|27782.25|27782.25|27782.25|27782.25|27782.25|27782.25|0
1651237490000|2022-04-29 13:04:50|27769.32|27769.32|27769.32|27769.32|27769.32|27769.32|27769.32|27769.32|0
1651237520000|2022-04-29 13:05:20|27763.78|27763.78|27763.78|27763.78|27763.78|27763.78|27763.78|27763.78|0
1651237530000|2022-04-29 13:05:30|27774.85|27774.85|27774.85|27774.85|27774.85|27774.85|27774.85|27774.85|0
1651237540000|2022-04-29 13:05:40|27769.32|27769.32|27769.32|27769.32|27769.32|27769.32|27769.32|27769.32|0
1651237560000|2022-04-29 13:06:00|27766.18|27766.18|27766.18|27766.18|27766.18|27766.18|27766.18|27766.18|0
1651237590000|2022-04-29 13:06:30|27771.72|27771.72|27782.79|27782.79|27782.79|27782.79|27771.72|27771.72|0
1651237600000|2022-04-29 13:06:40|27788.32|27788.32|27788.32|27788.32|27788.32|27788.32|27788.32|27788.32|0
1651237650000|2022-04-29 13:07:30|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|0
1651237680000|2022-04-29 13:08:00|27777.25|27777.25|27777.25|27777.25|27777.25|27777.25|27777.25|27777.25|0
1651237690000|2022-04-29 13:08:10|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|0
1651237720000|2022-04-29 13:08:40|27777.25|27777.25|27777.25|27777.25|27777.25|27777.25|27777.25|27777.25|0
1651237730000|2022-04-29 13:08:50|27770.78|27770.78|27770.78|27770.78|27770.78|27770.78|27770.78|27770.78|0
1651237760000|2022-04-29 13:09:20|27759.72|27759.72|27754.18|27754.18|27759.72|27759.72|27754.18|27754.18|0
1651237810000|2022-04-29 13:10:10|27759.72|27759.72|27754.18|27754.18|27759.72|27759.72|27754.18|27754.18|0
1651237830000|2022-04-29 13:10:30|27759.72|27759.72|27759.72|27759.72|27759.72|27759.72|27759.72|27759.72|0
1651237850000|2022-04-29 13:10:50|27753.25|27753.25|27753.25|27753.25|27753.25|27753.25|27753.25|27753.25|0
1651237900000|2022-04-29 13:11:40|27758.78|27758.78|27747.71|27747.71|27758.78|27758.78|27747.71|27747.71|0
1651237960000|2022-04-29 13:12:40|27741.25|27741.25|27741.25|27741.25|27741.25|27741.25|27741.25|27741.25|0
1651237970000|2022-04-29 13:12:50|27735.71|27735.71|27713.57|27713.57|27735.71|27735.71|27713.57|27713.57|0
1651237980000|2022-04-29 13:13:00|27724.64|27724.64|27724.64|27724.64|27724.64|27724.64|27724.64|27724.64|0
1651238000000|2022-04-29 13:13:20|27730.18|27730.18|27719.11|27719.11|27730.18|27730.18|27719.11|27719.11|0
1651238040000|2022-04-29 13:14:00|27713.57|27713.57|27713.57|27713.57|27713.57|27713.57|27713.57|27713.57|0
1651238060000|2022-04-29 13:14:20|27696.97|27696.97|27696.97|27696.97|27696.97|27696.97|27696.97|27696.97|0
1651238120000|2022-04-29 13:15:20|27691.44|27691.44|27685.9|27685.9|27691.44|27691.44|27685.9|27685.9|0
1651238170000|2022-04-29 13:16:10|27680.37|27680.37|27680.37|27680.37|27680.37|27680.37|27680.37|27680.37|0
1651238180000|2022-04-29 13:16:20|27702.5|27702.5|27713.57|27713.57|27713.57|27713.57|27702.5|27702.5|0
1651238190000|2022-04-29 13:16:30|27719.11|27719.11|27719.11|27719.11|27719.11|27719.11|27719.11|27719.11|0
1651238220000|2022-04-29 13:17:00|27722.25|27722.25|27722.25|27722.25|27722.25|27722.25|27722.25|27722.25|0
1651238340000|2022-04-29 13:19:00|27727.78|27727.78|27733.32|27733.32|27733.32|27733.32|27727.78|27727.78|0
1651238350000|2022-04-29 13:19:10|27736.45|27736.45|27736.45|27736.45|27736.45|27736.45|27736.45|27736.45|0
1651238360000|2022-04-29 13:19:20|27742.92|27742.92|27739.78|27739.78|27742.92|27742.92|27739.78|27739.78|0
1651238390000|2022-04-29 13:19:50|27733.32|27733.32|27733.32|27733.32|27733.32|27733.32|27733.32|27733.32|0
1651238400000|2022-04-29 13:20:00|27722.25|27722.25|27716.71|27716.71|27722.25|27722.25|27716.71|27716.71|0
1651238420000|2022-04-29 13:20:20|27722.25|27722.25|27722.25|27722.25|27722.25|27722.25|27722.25|27722.25|0
1651238450000|2022-04-29 13:20:50|27719.11|27719.11|27719.11|27719.11|27719.11|27719.11|27719.11|27719.11|0
1651238500000|2022-04-29 13:21:40|27724.64|27724.64|27730.18|27730.18|27730.18|27730.18|27724.64|27724.64|0
1651238510000|2022-04-29 13:21:50|27735.71|27735.71|27752.32|27752.32|27752.32|27752.32|27735.71|27735.71|0
1651238530000|2022-04-29 13:22:10|27746.78|27746.78|27746.78|27746.78|27746.78|27746.78|27746.78|27746.78|0
1651238540000|2022-04-29 13:22:20|27753.25|27753.25|27753.25|27753.25|27753.25|27753.25|27753.25|27753.25|0
1651238560000|2022-04-29 13:22:40|27764.32|27764.32|27764.32|27764.32|27764.32|27764.32|27764.32|27764.32|0
1651238570000|2022-04-29 13:22:50|27753.25|27753.25|27758.78|27758.78|27758.78|27758.78|27753.25|27753.25|0
1651238580000|2022-04-29 13:23:00|27761.92|27761.92|27761.92|27761.92|27761.92|27761.92|27761.92|27761.92|0
1651238620000|2022-04-29 13:23:40|27750.85|27750.85|27750.85|27750.85|27750.85|27750.85|27750.85|27750.85|0
1651238690000|2022-04-29 13:24:50|27756.39|27756.39|27756.39|27756.39|27756.39|27756.39|27756.39|27756.39|0
1651238730000|2022-04-29 13:25:30|27753.25|27753.25|27750.11|27750.11|27753.25|27753.25|27750.11|27750.11|0
1651238760000|2022-04-29 13:26:00|27744.58|27744.58|27739.04|27739.04|27744.58|27744.58|27739.04|27739.04|0
1651238790000|2022-04-29 13:26:30|27744.58|27744.58|27744.58|27744.58|27744.58|27744.58|27744.58|27744.58|0
1651238810000|2022-04-29 13:26:50|27747.71|27747.71|27747.71|27747.71|27747.71|27747.71|27747.71|27747.71|0
1651238910000|2022-04-29 13:28:30|27742.18|27742.18|27742.18|27742.18|27742.18|27742.18|27742.18|27742.18|0
1651238920000|2022-04-29 13:28:40|27748.65|27748.65|27748.65|27748.65|27748.65|27748.65|27748.65|27748.65|0
1651238930000|2022-04-29 13:28:50|27735.71|27735.71|27735.71|27735.71|27735.71|27735.71|27735.71|27735.71|0
1651238950000|2022-04-29 13:29:10|27746.78|27746.78|27743.65|27743.65|27746.78|27746.78|27743.65|27743.65|0
1651239010000|2022-04-29 13:30:10|27740.51|27740.51|27734.04|27734.04|27740.51|27740.51|27734.04|27734.04|0
1651239020000|2022-04-29 13:30:20|27717.44|27717.44|27717.44|27717.44|27717.44|27717.44|27717.44|27717.44|0
1651239070000|2022-04-29 13:31:10|27714.3|27714.3|27686.63|27686.63|27714.3|27714.3|27686.63|27686.63|0
1651239080000|2022-04-29 13:31:20|27693.09|27693.09|27698.63|27698.63|27704.16|27704.16|27693.09|27693.09|0
1651239090000|2022-04-29 13:31:30|27693.09|27693.09|27693.09|27693.09|27693.09|27693.09|27693.09|27693.09|0
1651239100000|2022-04-29 13:31:40|27706.02|27706.02|27700.49|27700.49|27706.02|27706.02|27700.49|27700.49|0
1651239110000|2022-04-29 13:31:50|27706.02|27706.02|27709.16|27709.16|27709.16|27709.16|27706.02|27706.02|0
1651239120000|2022-04-29 13:32:00|27712.3|27712.3|27723.37|27723.37|27723.37|27723.37|27712.3|27712.3|0
1651239130000|2022-04-29 13:32:10|27734.44|27734.44|27735.18|27735.18|27740.71|27740.71|27734.44|27734.44|0
1651239140000|2022-04-29 13:32:20|27746.25|27746.25|27746.25|27746.25|27746.25|27746.25|27746.25|27746.25|0
1651239150000|2022-04-29 13:32:30|27740.71|27740.71|27740.71|27740.71|27740.71|27740.71|27740.71|27740.71|0
1651239170000|2022-04-29 13:32:50|27747.18|27747.18|27752.72|27752.72|27758.25|27758.25|27747.18|27747.18|0
1651239180000|2022-04-29 13:33:00|27758.25|27758.25|27758.25|27758.25|27758.25|27758.25|27758.25|27758.25|0
1651239240000|2022-04-29 13:34:00|27763.78|27763.78|27763.78|27763.78|27763.78|27763.78|27763.78|27763.78|0
1651239250000|2022-04-29 13:34:10|27770.25|27770.25|27788.53|27788.53|27788.53|27788.53|27770.25|27770.25|0
1651239260000|2022-04-29 13:34:20|27782.99|27782.99|27782.99|27782.99|27782.99|27782.99|27782.99|27782.99|0
1651239270000|2022-04-29 13:34:30|27795.92|27795.92|27795.92|27795.92|27795.92|27795.92|27795.92|27795.92|0
1651239300000|2022-04-29 13:35:00|27806.99|27806.99|27818.06|27818.06|27818.06|27818.06|27806.99|27806.99|0
1651239310000|2022-04-29 13:35:10|27821.2|27821.2|27818.8|27818.8|27829.87|27829.87|27818.8|27818.8|0
1651239340000|2022-04-29 13:35:40|27813.27|27813.27|27813.27|27813.27|27813.27|27813.27|27813.27|27813.27|0
1651239360000|2022-04-29 13:36:00|27824.34|27824.34|27835.41|27835.41|27835.41|27835.41|27824.34|27824.34|0
1651239390000|2022-04-29 13:36:30|27829.87|27829.87|27826.74|27826.74|27829.87|27829.87|27823.6|27823.6|0
1651239400000|2022-04-29 13:36:40|27832.27|27832.27|27832.27|27832.27|27832.27|27832.27|27832.27|27832.27|0
1651239420000|2022-04-29 13:37:00|27843.34|27843.34|27843.34|27843.34|27843.34|27843.34|27843.34|27843.34|0
1651239430000|2022-04-29 13:37:10|27846.48|27846.48|27846.48|27846.48|27846.48|27846.48|27846.48|27846.48|0
1651239440000|2022-04-29 13:37:20|27865.88|27865.88|27865.88|27865.88|27865.88|27865.88|27865.88|27865.88|0
1651239460000|2022-04-29 13:37:40|27860.34|27860.34|27860.34|27860.34|27860.34|27860.34|27860.34|27860.34|0
1651239520000|2022-04-29 13:38:40|27876.95|27876.95|27882.48|27882.48|27882.48|27882.48|27871.41|27871.41|0
1651239540000|2022-04-29 13:39:00|27876.95|27876.95|27876.95|27876.95|27876.95|27876.95|27876.95|27876.95|0
1651239550000|2022-04-29 13:39:10|27871.41|27871.41|27865.88|27865.88|27871.41|27871.41|27865.88|27865.88|0
1651239570000|2022-04-29 13:39:30|27854.81|27854.81|27854.81|27854.81|27854.81|27854.81|27854.81|27854.81|0
1651239670000|2022-04-29 13:41:10|27841.87|27841.87|27841.87|27841.87|27841.87|27841.87|27841.87|27841.87|0
1651239680000|2022-04-29 13:41:20|27845.01|27845.01|27845.01|27845.01|27845.01|27845.01|27845.01|27845.01|0
1651239700000|2022-04-29 13:41:40|27850.55|27850.55|27850.55|27850.55|27850.55|27850.55|27850.55|27850.55|0
1651239760000|2022-04-29 13:42:40|27837.61|27837.61|27837.61|27837.61|27837.61|27837.61|27837.61|27837.61|0
1651239780000|2022-04-29 13:43:00|27832.08|27832.08|27821.01|27821.01|27832.08|27832.08|27814.74|27814.74|0
1651239820000|2022-04-29 13:43:40|27815.48|27815.48|27809.94|27809.94|27815.48|27815.48|27809.94|27809.94|0
1651239830000|2022-04-29 13:43:50|27803.67|27803.67|27803.67|27803.67|27803.67|27803.67|27803.67|27803.67|0
1651239860000|2022-04-29 13:44:20|27787.06|27787.06|27787.06|27787.06|27787.06|27787.06|27787.06|27787.06|0
1651239870000|2022-04-29 13:44:30|27780.79|27780.79|27780.79|27780.79|27780.79|27780.79|27780.79|27780.79|0
1651239920000|2022-04-29 13:45:20|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|0
1651239930000|2022-04-29 13:45:30|27789.46|27789.46|27789.46|27789.46|27789.46|27789.46|27789.46|27789.46|0
1651239950000|2022-04-29 13:45:50|27794.99|27794.99|27788.53|27788.53|27801.46|27801.46|27788.53|27788.53|0
1651240020000|2022-04-29 13:47:00|27771.92|27771.92|27771.92|27771.92|27771.92|27771.92|27771.92|27771.92|0
1651240030000|2022-04-29 13:47:10|27777.46|27777.46|27766.39|27766.39|27777.46|27777.46|27766.39|27766.39|0
1651240040000|2022-04-29 13:47:20|27772.85|27772.85|27772.85|27772.85|27772.85|27772.85|27772.85|27772.85|0
1651240070000|2022-04-29 13:47:50|27789.46|27789.46|27789.46|27789.46|27789.46|27789.46|27789.46|27789.46|0
1651240080000|2022-04-29 13:48:00|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|0
1651240090000|2022-04-29 13:48:10|27790.2|27790.2|27790.2|27790.2|27790.2|27790.2|27790.2|27790.2|0
1651240100000|2022-04-29 13:48:20|27795.73|27795.73|27795.73|27795.73|27795.73|27795.73|27795.73|27795.73|0
1651240120000|2022-04-29 13:48:40|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|0
1651240130000|2022-04-29 13:48:50|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|0
1651240150000|2022-04-29 13:49:10|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|0
1651240170000|2022-04-29 13:49:30|27789.46|27789.46|27800.53|27800.53|27800.53|27800.53|27789.46|27789.46|0
1651240180000|2022-04-29 13:49:40|27803.67|27803.67|27803.67|27803.67|27803.67|27803.67|27803.67|27803.67|0
1651240190000|2022-04-29 13:49:50|27806.8|27806.8|27801.27|27801.27|27806.8|27806.8|27801.27|27801.27|0
1651240200000|2022-04-29 13:50:00|27806.8|27806.8|27806.8|27806.8|27806.8|27806.8|27806.8|27806.8|0
1651240210000|2022-04-29 13:50:10|27812.34|27812.34|27812.34|27812.34|27812.34|27812.34|27812.34|27812.34|0
1651240220000|2022-04-29 13:50:20|27806.8|27806.8|27806.8|27806.8|27806.8|27806.8|27806.8|27806.8|0
1651240240000|2022-04-29 13:50:40|27812.34|27812.34|27812.34|27812.34|27812.34|27812.34|27812.34|27812.34|0
1651240260000|2022-04-29 13:51:00|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|0
1651240280000|2022-04-29 13:51:20|27819.74|27819.74|27819.74|27819.74|27819.74|27819.74|27819.74|27819.74|0
1651240290000|2022-04-29 13:51:30|27830.81|27830.81|27830.81|27830.81|27830.81|27830.81|27830.81|27830.81|0
1651240300000|2022-04-29 13:51:40|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|0
1651240320000|2022-04-29 13:52:00|27812.34|27812.34|27812.34|27812.34|27812.34|27812.34|27812.34|27812.34|0
1651240340000|2022-04-29 13:52:20|27805.87|27805.87|27805.87|27805.87|27805.87|27805.87|27805.87|27805.87|0
1651240350000|2022-04-29 13:52:30|27812.34|27812.34|27806.8|27806.8|27812.34|27812.34|27806.8|27806.8|0
1651240360000|2022-04-29 13:52:40|27795.73|27795.73|27801.27|27801.27|27801.27|27801.27|27795.73|27795.73|0
1651240370000|2022-04-29 13:52:50|27806.8|27806.8|27812.34|27812.34|27812.34|27812.34|27806.8|27806.8|0
1651240380000|2022-04-29 13:53:00|27817.87|27817.87|27824.34|27824.34|27824.34|27824.34|27817.87|27817.87|0
1651240410000|2022-04-29 13:53:30|27818.8|27818.8|27818.8|27818.8|27818.8|27818.8|27818.8|27818.8|0
1651240420000|2022-04-29 13:53:40|27805.87|27805.87|27799.41|27799.41|27805.87|27805.87|27799.41|27799.41|0
1651240440000|2022-04-29 13:54:00|27793.87|27793.87|27793.87|27793.87|27793.87|27793.87|27793.87|27793.87|0
1651240460000|2022-04-29 13:54:20|27790.73|27790.73|27790.73|27790.73|27790.73|27790.73|27790.73|27790.73|0
1651240470000|2022-04-29 13:54:30|27768.59|27768.59|27763.06|27763.06|27768.59|27768.59|27763.06|27763.06|0
1651240480000|2022-04-29 13:54:40|27769.53|27769.53|27775.99|27775.99|27775.99|27775.99|27769.53|27769.53|0
1651240490000|2022-04-29 13:54:50|27770.46|27770.46|27770.46|27770.46|27770.46|27770.46|27770.46|27770.46|0
1651240500000|2022-04-29 13:55:00|27775.99|27775.99|27770.46|27770.46|27775.99|27775.99|27770.46|27770.46|0
1651240510000|2022-04-29 13:55:10|27763.99|27763.99|27780.6|27780.6|27780.6|27780.6|27763.99|27763.99|0
1651240520000|2022-04-29 13:55:20|27763.99|27763.99|27763.99|27763.99|27763.99|27763.99|27763.99|27763.99|0
1651240540000|2022-04-29 13:55:40|27775.06|27775.06|27775.06|27775.06|27775.06|27775.06|27775.06|27775.06|0
1651240550000|2022-04-29 13:55:50|27768.79|27768.79|27763.99|27763.99|27769.53|27769.53|27763.25|27763.25|0
1651240560000|2022-04-29 13:56:00|27769.53|27769.53|27787.06|27787.06|27787.06|27787.06|27769.53|27769.53|0
1651240570000|2022-04-29 13:56:10|27792.6|27792.6|27798.13|27798.13|27798.13|27798.13|27792.6|27792.6|0
1651240580000|2022-04-29 13:56:20|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|0
1651240600000|2022-04-29 13:56:40|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|0
1651240610000|2022-04-29 13:56:50|27803.67|27803.67|27809.2|27809.2|27809.2|27809.2|27803.67|27803.67|0
1651240620000|2022-04-29 13:57:00|27802.73|27802.73|27802.73|27802.73|27802.73|27802.73|27802.73|27802.73|0
1651240630000|2022-04-29 13:57:10|27797.2|27797.2|27797.2|27797.2|27797.2|27797.2|27797.2|27797.2|0
1651240660000|2022-04-29 13:57:40|27791.66|27791.66|27803.67|27803.67|27803.67|27803.67|27791.66|27791.66|0
1651240670000|2022-04-29 13:57:50|27797.2|27797.2|27797.2|27797.2|27797.2|27797.2|27797.2|27797.2|0
1651240680000|2022-04-29 13:58:00|27803.67|27803.67|27821.01|27821.01|27826.55|27826.55|27803.67|27803.67|0
1651240710000|2022-04-29 13:58:30|27815.48|27815.48|27815.48|27815.48|27815.48|27815.48|27815.48|27815.48|0
1651240750000|2022-04-29 13:59:10|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|0
1651240760000|2022-04-29 13:59:20|27827.48|27827.48|27827.48|27827.48|27827.48|27827.48|27827.48|27827.48|0
1651240770000|2022-04-29 13:59:30|27833.01|27833.01|27833.01|27833.01|27833.01|27833.01|27833.01|27833.01|0
1651240780000|2022-04-29 13:59:40|27839.48|27839.48|27833.01|27833.01|27839.48|27839.48|27833.01|27833.01|0
1651240830000|2022-04-29 14:00:30|27826.55|27826.55|27826.55|27826.55|27826.55|27826.55|27826.55|27826.55|0
1651240840000|2022-04-29 14:00:40|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|0
1651240870000|2022-04-29 14:01:10|27815.48|27815.48|27815.48|27815.48|27815.48|27815.48|27815.48|27815.48|0
1651240900000|2022-04-29 14:01:40|27809.01|27809.01|27802.73|27802.73|27809.01|27809.01|27802.73|27802.73|0
1651240920000|2022-04-29 14:02:00|27797.2|27797.2|27812.34|27812.34|27812.34|27812.34|27797.2|27797.2|0
1651240960000|2022-04-29 14:02:40|27806.8|27806.8|27806.8|27806.8|27806.8|27806.8|27806.8|27806.8|0
1651240970000|2022-04-29 14:02:50|27823.41|27823.41|27816.94|27816.94|27823.41|27823.41|27816.94|27816.94|0
1651240980000|2022-04-29 14:03:00|27804.94|27804.94|27805.87|27805.87|27811.41|27811.41|27804.94|27804.94|0
1651240990000|2022-04-29 14:03:10|27809.01|27809.01|27803.48|27803.48|27814.54|27814.54|27803.48|27803.48|0
1651241000000|2022-04-29 14:03:20|27809.01|27809.01|27814.54|27814.54|27814.54|27814.54|27809.01|27809.01|0
1651241030000|2022-04-29 14:03:50|27808.08|27808.08|27808.08|27808.08|27808.08|27808.08|27808.08|27808.08|0
1651241070000|2022-04-29 14:04:30|27813.61|27813.61|27813.61|27813.61|27813.61|27813.61|27813.61|27813.61|0
1651241110000|2022-04-29 14:05:10|27807.15|27807.15|27807.15|27807.15|27807.15|27807.15|27807.15|27807.15|0
1651241130000|2022-04-29 14:05:30|27812.68|27812.68|27812.68|27812.68|27818.22|27818.22|27812.68|27812.68|0
1651241150000|2022-04-29 14:05:50|27801.61|27801.61|27801.61|27801.61|27801.61|27801.61|27796.08|27796.08|0
1651241160000|2022-04-29 14:06:00|27807.15|27807.15|27801.61|27801.61|27807.15|27807.15|27801.61|27801.61|0
1651241180000|2022-04-29 14:06:20|27796.08|27796.08|27796.08|27796.08|27796.08|27796.08|27796.08|27796.08|0
1651241200000|2022-04-29 14:06:40|27801.61|27801.61|27801.61|27801.61|27801.61|27801.61|27801.61|27801.61|0
1651241210000|2022-04-29 14:06:50|27796.08|27796.08|27792.94|27792.94|27796.08|27796.08|27792.94|27792.94|0
1651241250000|2022-04-29 14:07:30|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|0
1651241260000|2022-04-29 14:07:40|27767.66|27767.66|27767.66|27767.66|27767.66|27767.66|27767.66|27767.66|0
1651241280000|2022-04-29 14:08:00|27762.13|27762.13|27773.2|27773.2|27773.2|27773.2|27762.13|27762.13|0
1651241290000|2022-04-29 14:08:10|27767.66|27767.66|27767.66|27767.66|27767.66|27767.66|27767.66|27767.66|0
1651241300000|2022-04-29 14:08:20|27754.73|27754.73|27754.73|27754.73|27754.73|27754.73|27754.73|27754.73|0
1651241310000|2022-04-29 14:08:30|27743.66|27743.66|27743.66|27743.66|27743.66|27743.66|27743.66|27743.66|0
1651241320000|2022-04-29 14:08:40|27749.2|27749.2|27749.2|27749.2|27749.2|27749.2|27749.2|27749.2|0
1651241330000|2022-04-29 14:08:50|27742.92|27742.92|27742.92|27742.92|27742.92|27742.92|27742.92|27742.92|0
1651241340000|2022-04-29 14:09:00|27737.39|27737.39|27737.39|27737.39|27737.39|27737.39|27737.39|27737.39|0
1651241370000|2022-04-29 14:09:30|27742.92|27742.92|27742.92|27742.92|27742.92|27742.92|27742.92|27742.92|0
1651241380000|2022-04-29 14:09:40|27749.39|27749.39|27758.06|27758.06|27758.06|27758.06|27749.39|27749.39|0
1651241390000|2022-04-29 14:09:50|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|0
1651241420000|2022-04-29 14:10:20|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|0
1651241430000|2022-04-29 14:10:30|27758.8|27758.8|27758.8|27758.8|27758.8|27758.8|27758.8|27758.8|0
1651241450000|2022-04-29 14:10:50|27753.26|27753.26|27753.26|27753.26|27753.26|27753.26|27753.26|27753.26|0
1651241460000|2022-04-29 14:11:00|27758.8|27758.8|27755.66|27755.66|27758.8|27758.8|27755.66|27755.66|0
1651241490000|2022-04-29 14:11:30|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|27761.2|0
1651241510000|2022-04-29 14:11:50|27755.66|27755.66|27766.73|27766.73|27766.73|27766.73|27755.66|27755.66|0
1651241520000|2022-04-29 14:12:00|27772.27|27772.27|27766.73|27766.73|27772.27|27772.27|27766.73|27766.73|0
1651241530000|2022-04-29 14:12:10|27777.8|27777.8|27783.34|27783.34|27783.34|27783.34|27777.8|27777.8|0
1651241540000|2022-04-29 14:12:20|27772.27|27772.27|27772.27|27772.27|27772.27|27772.27|27772.27|27772.27|0
1651241570000|2022-04-29 14:12:50|27777.8|27777.8|27790.73|27790.73|27790.73|27790.73|27777.8|27777.8|0
1651241590000|2022-04-29 14:13:10|27796.27|27796.27|27796.27|27796.27|27796.27|27796.27|27796.27|27796.27|0
1651241620000|2022-04-29 14:13:40|27789.8|27789.8|27781.13|27781.13|27789.8|27789.8|27781.13|27781.13|0
1651241640000|2022-04-29 14:14:00|27786.66|27786.66|27792.94|27792.94|27792.94|27792.94|27786.66|27786.66|0
1651241650000|2022-04-29 14:14:10|27787.4|27787.4|27787.4|27787.4|27787.4|27787.4|27787.4|27787.4|0
1651241660000|2022-04-29 14:14:20|27781.87|27781.87|27781.87|27781.87|27781.87|27781.87|27781.87|27781.87|0
1651241680000|2022-04-29 14:14:40|27778.73|27778.73|27791.66|27791.66|27791.66|27791.66|27778.73|27778.73|0
1651241700000|2022-04-29 14:15:00|27797.2|27797.2|27797.2|27797.2|27797.2|27797.2|27797.2|27797.2|0
1651241710000|2022-04-29 14:15:10|27802.73|27802.73|27802.73|27802.73|27802.73|27802.73|27802.73|27802.73|0
1651241720000|2022-04-29 14:15:20|27799.6|27799.6|27810.67|27810.67|27810.67|27810.67|27799.6|27799.6|0
1651241730000|2022-04-29 14:15:30|27813.8|27813.8|27813.8|27813.8|27813.8|27813.8|27813.8|27813.8|0
1651241740000|2022-04-29 14:15:40|27819.34|27819.34|27813.8|27813.8|27819.34|27819.34|27813.8|27813.8|0
1651241750000|2022-04-29 14:15:50|27808.27|27808.27|27797.2|27797.2|27808.27|27808.27|27797.2|27797.2|0
1651241760000|2022-04-29 14:16:00|27802.73|27802.73|27790.73|27790.73|27802.73|27802.73|27790.73|27790.73|0
1651241770000|2022-04-29 14:16:10|27785.2|27785.2|27790.73|27790.73|27796.27|27796.27|27785.2|27785.2|0
1651241780000|2022-04-29 14:16:20|27787.6|27787.6|27764.53|27764.53|27787.6|27787.6|27764.53|27764.53|0
1651241790000|2022-04-29 14:16:30|27758.99|27758.99|27754.39|27754.39|27764.53|27764.53|27736.85|27736.85|0
1651241800000|2022-04-29 14:16:40|27748.85|27748.85|27748.85|27748.85|27748.85|27748.85|27748.85|27748.85|0
1651241810000|2022-04-29 14:16:50|27743.32|27743.32|27737.78|27737.78|27743.32|27743.32|27737.78|27737.78|0
1651241820000|2022-04-29 14:17:00|27734.65|27734.65|27740.18|27740.18|27740.18|27740.18|27729.11|27729.11|0
1651241830000|2022-04-29 14:17:10|27729.11|27729.11|27720.44|27720.44|27729.11|27729.11|27720.44|27720.44|0
1651241850000|2022-04-29 14:17:30|27709.37|27709.37|27702.9|27702.9|27709.37|27709.37|27702.9|27702.9|0
1651241860000|2022-04-29 14:17:40|27691.83|27691.83|27682.04|27682.04|27691.83|27691.83|27678.9|27678.9|0
1651241880000|2022-04-29 14:18:00|27687.57|27687.57|27687.57|27687.57|27687.57|27687.57|27687.57|27687.57|0
1651241900000|2022-04-29 14:18:20|27670.97|27670.97|27670.97|27670.97|27670.97|27670.97|27670.97|27670.97|0
1651241910000|2022-04-29 14:18:30|27665.43|27665.43|27665.43|27665.43|27665.43|27665.43|27665.43|27665.43|0
1651241920000|2022-04-29 14:18:40|27654.36|27654.36|27659.9|27659.9|27659.9|27659.9|27654.36|27654.36|0
1651241930000|2022-04-29 14:18:50|27656.76|27656.76|27651.23|27651.23|27656.76|27656.76|27651.23|27651.23|0
1651241940000|2022-04-29 14:19:00|27656.76|27656.76|27645.69|27645.69|27656.76|27656.76|27645.69|27645.69|0
1651241970000|2022-04-29 14:19:30|27642.55|27642.55|27642.55|27642.55|27642.55|27642.55|27642.55|27642.55|0
1651242020000|2022-04-29 14:20:20|27649.02|27649.02|27653.62|27653.62|27653.62|27653.62|27642.55|27642.55|0
1651242040000|2022-04-29 14:20:40|27647.35|27647.35|27658.42|27658.42|27658.42|27658.42|27647.35|27647.35|0
1651242050000|2022-04-29 14:20:50|27652.88|27652.88|27652.88|27652.88|27652.88|27652.88|27652.88|27652.88|0
1651242110000|2022-04-29 14:21:50|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|0
1651242120000|2022-04-29 14:22:00|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|0
1651242130000|2022-04-29 14:22:10|27661.56|27661.56|27656.02|27656.02|27661.56|27661.56|27656.02|27656.02|0
1651242140000|2022-04-29 14:22:20|27661.56|27661.56|27661.56|27661.56|27661.56|27661.56|27661.56|27661.56|0
1651242210000|2022-04-29 14:23:30|27655.09|27655.09|27655.09|27655.09|27655.09|27655.09|27655.09|27655.09|0
1651242230000|2022-04-29 14:23:50|27649.55|27649.55|27649.55|27649.55|27655.09|27655.09|27649.55|27649.55|0
1651242270000|2022-04-29 14:24:30|27655.09|27655.09|27660.62|27660.62|27660.62|27660.62|27655.09|27655.09|0
1651242280000|2022-04-29 14:24:40|27655.09|27655.09|27655.09|27655.09|27655.09|27655.09|27655.09|27655.09|0
1651242290000|2022-04-29 14:24:50|27644.02|27644.02|27644.02|27644.02|27644.02|27644.02|27644.02|27644.02|0
1651242310000|2022-04-29 14:25:10|27649.55|27649.55|27649.55|27649.55|27649.55|27649.55|27649.55|27649.55|0
1651242330000|2022-04-29 14:25:30|27638.49|27638.49|27632.95|27632.95|27638.49|27638.49|27632.95|27632.95|0
1651242340000|2022-04-29 14:25:40|27626.67|27626.67|27633.14|27633.14|27633.14|27633.14|27626.67|27626.67|0
1651242390000|2022-04-29 14:26:30|27627.61|27627.61|27633.14|27633.14|27633.14|27633.14|27627.61|27627.61|0
1651242410000|2022-04-29 14:26:50|27638.68|27638.68|27635.54|27635.54|27638.68|27638.68|27629.26|27629.26|0
1651242420000|2022-04-29 14:27:00|27630|27630|27617.07|27617.07|27630|27630|27617.07|27617.07|0
1651242440000|2022-04-29 14:27:20|27606|27606|27606|27606|27606|27606|27606|27606|0
1651242490000|2022-04-29 14:28:10|27602.86|27602.86|27602.86|27602.86|27602.86|27602.86|27602.86|27602.86|0
1651242500000|2022-04-29 14:28:20|27586.26|27586.26|27575.19|27575.19|27586.26|27586.26|27575.19|27575.19|0
1651242520000|2022-04-29 14:28:40|27572.05|27572.05|27565.59|27565.59|27572.05|27572.05|27565.59|27565.59|0
1651242530000|2022-04-29 14:28:50|27556.17|27556.17|27550.64|27550.64|27556.17|27556.17|27550.64|27550.64|0
1651242540000|2022-04-29 14:29:00|27556.17|27556.17|27561.71|27561.71|27561.71|27561.71|27556.17|27556.17|0
1651242550000|2022-04-29 14:29:10|27567.24|27567.24|27567.24|27567.24|27567.24|27567.24|27567.24|27567.24|0
1651242560000|2022-04-29 14:29:20|27561.71|27561.71|27561.71|27561.71|27561.71|27561.71|27561.71|27561.71|0
1651242570000|2022-04-29 14:29:30|27572.78|27572.78|27572.78|27572.78|27572.78|27572.78|27572.78|27572.78|0
1651242580000|2022-04-29 14:29:40|27585.71|27585.71|27580.17|27580.17|27585.71|27585.71|27580.17|27580.17|0
1651242600000|2022-04-29 14:30:00|27569.11|27569.11|27580.17|27580.17|27580.17|27580.17|27569.11|27569.11|0
1651242610000|2022-04-29 14:30:10|27585.71|27585.71|27598.26|27598.26|27598.26|27598.26|27585.71|27585.71|0
1651242620000|2022-04-29 14:30:20|27604.73|27604.73|27604.73|27604.73|27604.73|27604.73|27604.73|27604.73|0
1651242630000|2022-04-29 14:30:30|27610.26|27610.26|27610.26|27610.26|27610.26|27610.26|27610.26|27610.26|0
1651242640000|2022-04-29 14:30:40|27604.73|27604.73|27610.26|27610.26|27610.26|27610.26|27604.73|27604.73|0
1651242720000|2022-04-29 14:32:00|27621.33|27621.33|27615.8|27615.8|27621.33|27621.33|27615.8|27615.8|0
1651242730000|2022-04-29 14:32:10|27626.87|27626.87|27626.87|27626.87|27626.87|27626.87|27626.87|27626.87|0
1651242740000|2022-04-29 14:32:20|27621.33|27621.33|27621.33|27621.33|27621.33|27621.33|27621.33|27621.33|0
1651242760000|2022-04-29 14:32:40|27632.4|27632.4|27632.4|27632.4|27632.4|27632.4|27632.4|27632.4|0
1651242790000|2022-04-29 14:33:10|27626.87|27626.87|27627.8|27627.8|27627.8|27627.8|27621.33|27621.33|0
1651242800000|2022-04-29 14:33:20|27633.33|27633.33|27633.33|27633.33|27633.33|27633.33|27633.33|27633.33|0
1651242820000|2022-04-29 14:33:40|27639.8|27639.8|27639.8|27639.8|27639.8|27639.8|27639.8|27639.8|0
1651242830000|2022-04-29 14:33:50|27633.52|27633.52|27633.52|27633.52|27633.52|27633.52|27633.52|27633.52|0
1651242840000|2022-04-29 14:34:00|27639.06|27639.06|27645.52|27645.52|27645.52|27645.52|27639.06|27639.06|0
1651242850000|2022-04-29 14:34:10|27639.06|27639.06|27639.06|27639.06|27639.06|27639.06|27639.06|27639.06|0
1651242860000|2022-04-29 14:34:20|27633.52|27633.52|27633.52|27633.52|27633.52|27633.52|27633.52|27633.52|0
1651242930000|2022-04-29 14:35:30|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|0
1651242940000|2022-04-29 14:35:40|27622.45|27622.45|27622.45|27622.45|27622.45|27622.45|27622.45|27622.45|0
1651242950000|2022-04-29 14:35:50|27616.92|27616.92|27616.92|27616.92|27616.92|27616.92|27616.92|27616.92|0
1651242970000|2022-04-29 14:36:10|27605.85|27605.85|27596.99|27596.99|27605.85|27605.85|27596.99|27596.99|0
1651242980000|2022-04-29 14:36:20|27591.45|27591.45|27581.85|27581.85|27591.45|27591.45|27581.85|27581.85|0
1651243010000|2022-04-29 14:36:50|27587.38|27587.38|27587.38|27587.38|27587.38|27587.38|27587.38|27587.38|0
1651243050000|2022-04-29 14:37:30|27580.92|27580.92|27580.92|27580.92|27580.92|27580.92|27580.92|27580.92|0
1651243090000|2022-04-29 14:38:10|27586.45|27586.45|27599.38|27599.38|27599.38|27599.38|27586.45|27586.45|0
1651243100000|2022-04-29 14:38:20|27593.85|27593.85|27593.85|27593.85|27604.92|27604.92|27593.85|27593.85|0
1651243110000|2022-04-29 14:38:30|27599.38|27599.38|27602.52|27602.52|27602.52|27602.52|27599.38|27599.38|0
1651243130000|2022-04-29 14:38:50|27608.06|27608.06|27608.06|27608.06|27608.06|27608.06|27608.06|27608.06|0
1651243150000|2022-04-29 14:39:10|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|0
1651243160000|2022-04-29 14:39:20|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|0
1651243170000|2022-04-29 14:39:30|27600.66|27600.66|27600.66|27600.66|27600.66|27600.66|27600.66|27600.66|0
1651243230000|2022-04-29 14:40:30|27606.19|27606.19|27606.19|27606.19|27606.19|27606.19|27606.19|27606.19|0
1651243240000|2022-04-29 14:40:40|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|0
1651243250000|2022-04-29 14:40:50|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|0
1651243260000|2022-04-29 14:41:00|27609.33|27609.33|27609.33|27609.33|27609.33|27609.33|27609.33|27609.33|0
1651243270000|2022-04-29 14:41:10|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|0
1651243280000|2022-04-29 14:41:20|27609.33|27609.33|27609.33|27609.33|27609.33|27609.33|27609.33|27609.33|0
1651243330000|2022-04-29 14:42:10|27603.8|27603.8|27603.8|27603.8|27603.8|27603.8|27603.8|27603.8|0
1651243340000|2022-04-29 14:42:20|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|0
1651243350000|2022-04-29 14:42:30|27603.8|27603.8|27603.8|27603.8|27603.8|27603.8|27603.8|27603.8|0
1651243370000|2022-04-29 14:42:50|27610.26|27610.26|27603.8|27603.8|27610.26|27610.26|27603.8|27603.8|0
1651243390000|2022-04-29 14:43:10|27609.33|27609.33|27609.33|27609.33|27609.33|27609.33|27609.33|27609.33|0
1651243450000|2022-04-29 14:44:10|27614.86|27614.86|27608.4|27608.4|27614.86|27614.86|27608.4|27608.4|0
1651243460000|2022-04-29 14:44:20|27601.93|27601.93|27601.93|27601.93|27601.93|27601.93|27601.93|27601.93|0
1651243470000|2022-04-29 14:44:30|27598.79|27598.79|27598.79|27598.79|27598.79|27598.79|27598.79|27598.79|0
1651243490000|2022-04-29 14:44:50|27587.73|27587.73|27593.26|27593.26|27593.26|27593.26|27587.73|27587.73|0
1651243540000|2022-04-29 14:45:40|27596.4|27596.4|27596.4|27596.4|27596.4|27596.4|27596.4|27596.4|0
1651243560000|2022-04-29 14:46:00|27590.86|27590.86|27590.86|27590.86|27590.86|27590.86|27590.86|27590.86|0
1651243570000|2022-04-29 14:46:10|27587.73|27587.73|27579.05|27579.05|27587.73|27587.73|27579.05|27579.05|0
1651243590000|2022-04-29 14:46:30|27582.19|27582.19|27585.33|27585.33|27585.33|27585.33|27582.19|27582.19|0
1651243600000|2022-04-29 14:46:40|27579.79|27579.79|27585.33|27585.33|27590.86|27590.86|27579.79|27579.79|0
1651243610000|2022-04-29 14:46:50|27579.79|27579.79|27597.33|27597.33|27597.33|27597.33|27579.79|27579.79|0
1651243620000|2022-04-29 14:47:00|27586.26|27586.26|27586.26|27586.26|27586.26|27586.26|27586.26|27586.26|0
1651243650000|2022-04-29 14:47:30|27597.33|27597.33|27591.79|27591.79|27597.33|27597.33|27591.79|27591.79|0
1651243670000|2022-04-29 14:47:50|27586.26|27586.26|27586.26|27586.26|27586.26|27586.26|27586.26|27586.26|0
1651243680000|2022-04-29 14:48:00|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|0
1651243700000|2022-04-29 14:48:20|27575.19|27575.19|27575.19|27575.19|27575.19|27575.19|27575.19|27575.19|0
1651243740000|2022-04-29 14:49:00|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|0
1651243780000|2022-04-29 14:49:40|27586.26|27586.26|27586.26|27586.26|27586.26|27586.26|27586.26|27586.26|0
1651243810000|2022-04-29 14:50:10|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|27580.72|0
1651243830000|2022-04-29 14:50:30|27586.26|27586.26|27591.79|27591.79|27591.79|27591.79|27586.26|27586.26|0
1651243840000|2022-04-29 14:50:40|27598.26|27598.26|27590.52|27590.52|27601.59|27601.59|27590.52|27590.52|0
1651243850000|2022-04-29 14:50:50|27587.38|27587.38|27587.38|27587.38|27587.38|27587.38|27587.38|27587.38|0
1651243860000|2022-04-29 14:51:00|27581.85|27581.85|27581.85|27581.85|27581.85|27581.85|27581.85|27581.85|0
1651244040000|2022-04-29 14:54:00|27576.31|27576.31|27576.31|27576.31|27576.31|27576.31|27576.31|27576.31|0
1651244060000|2022-04-29 14:54:20|27581.85|27581.85|27581.85|27581.85|27581.85|27581.85|27581.85|27581.85|0
1651244070000|2022-04-29 14:54:30|27584.98|27584.98|27590.52|27590.52|27590.52|27590.52|27584.98|27584.98|0
1651244100000|2022-04-29 14:55:00|27577.59|27577.59|27577.59|27577.59|27577.59|27577.59|27577.59|27577.59|0
1651244140000|2022-04-29 14:55:40|27572.05|27572.05|27572.05|27572.05|27572.05|27572.05|27572.05|27572.05|0
1651244180000|2022-04-29 14:56:20|27577.59|27577.59|27577.59|27577.59|27577.59|27577.59|27577.59|27577.59|0
1651244210000|2022-04-29 14:56:50|27584.05|27584.05|27584.05|27584.05|27584.05|27584.05|27584.05|27584.05|0
1651244230000|2022-04-29 14:57:10|27578.52|27578.52|27578.52|27578.52|27578.52|27578.52|27578.52|27578.52|0
1651244250000|2022-04-29 14:57:30|27575.38|27575.38|27575.38|27575.38|27575.38|27575.38|27575.38|27575.38|0
1651244270000|2022-04-29 14:57:50|27580.92|27580.92|27580.92|27580.92|27586.45|27586.45|27580.92|27580.92|0
1651244280000|2022-04-29 14:58:00|27586.45|27586.45|27586.45|27586.45|27586.45|27586.45|27586.45|27586.45|0
1651244310000|2022-04-29 14:58:30|27591.99|27591.99|27591.99|27591.99|27591.99|27591.99|27591.99|27591.99|0
1651244340000|2022-04-29 14:59:00|27595.12|27595.12|27595.12|27595.12|27600.66|27600.66|27595.12|27595.12|0
1651244360000|2022-04-29 14:59:20|27600.66|27600.66|27612.66|27612.66|27612.66|27612.66|27600.66|27600.66|0
1651244370000|2022-04-29 14:59:30|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|0
1651244390000|2022-04-29 14:59:50|27610.26|27610.26|27610.26|27610.26|27610.26|27610.26|27610.26|27610.26|0
1651244400000|2022-04-29 15:00:00|27603.8|27603.8|27603.8|27603.8|27603.8|27603.8|27603.8|27603.8|0
1651244420000|2022-04-29 15:00:20|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|0
1651244450000|2022-04-29 15:00:50|27604.73|27604.73|27604.73|27604.73|27604.73|27604.73|27604.73|27604.73|0
1651244460000|2022-04-29 15:01:00|27599.19|27599.19|27599.19|27599.19|27599.19|27599.19|27599.19|27599.19|0
1651244490000|2022-04-29 15:01:30|27604.73|27604.73|27604.73|27604.73|27604.73|27604.73|27604.73|27604.73|0
1651244500000|2022-04-29 15:01:40|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|0
1651244520000|2022-04-29 15:02:00|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|0
1651244540000|2022-04-29 15:02:20|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|0
1651244560000|2022-04-29 15:02:40|27582.19|27582.19|27582.19|27582.19|27582.19|27582.19|27582.19|27582.19|0
1651244570000|2022-04-29 15:02:50|27579.05|27579.05|27579.05|27579.05|27579.05|27579.05|27579.05|27579.05|0
1651244580000|2022-04-29 15:03:00|27573.52|27573.52|27573.52|27573.52|27573.52|27573.52|27573.52|27573.52|0
1651244590000|2022-04-29 15:03:10|27579.05|27579.05|27579.05|27579.05|27579.05|27579.05|27579.05|27579.05|0
1651244610000|2022-04-29 15:03:30|27584.59|27584.59|27593.26|27593.26|27593.26|27593.26|27584.59|27584.59|0
1651244620000|2022-04-29 15:03:40|27587.73|27587.73|27587.73|27587.73|27587.73|27587.73|27587.73|27587.73|0
1651244640000|2022-04-29 15:04:00|27582.19|27582.19|27582.19|27582.19|27582.19|27582.19|27582.19|27582.19|0
1651244650000|2022-04-29 15:04:10|27587.73|27587.73|27582.19|27582.19|27587.73|27587.73|27582.19|27582.19|0
1651244670000|2022-04-29 15:04:30|27587.73|27587.73|27582.19|27582.19|27587.73|27587.73|27582.19|27582.19|0
1651244710000|2022-04-29 15:05:10|27595.12|27595.12|27606.19|27606.19|27606.19|27606.19|27595.12|27595.12|0
1651244720000|2022-04-29 15:05:20|27611.73|27611.73|27625.93|27625.93|27625.93|27625.93|27611.73|27611.73|0
1651244730000|2022-04-29 15:05:30|27620.4|27620.4|27631.47|27631.47|27631.47|27631.47|27620.4|27620.4|0
1651244740000|2022-04-29 15:05:40|27629.07|27629.07|27632.21|27632.21|27632.21|27632.21|27629.07|27629.07|0
1651244750000|2022-04-29 15:05:50|27637.74|27637.74|27637.74|27637.74|27637.74|27637.74|27637.74|27637.74|0
1651244760000|2022-04-29 15:06:00|27632.21|27632.21|27632.21|27632.21|27632.21|27632.21|27632.21|27632.21|0
1651244770000|2022-04-29 15:06:10|27626.67|27626.67|27611.54|27611.54|27626.67|27626.67|27611.54|27611.54|0
1651244780000|2022-04-29 15:06:20|27617.07|27617.07|27617.07|27617.07|27617.07|27617.07|27617.07|27617.07|0
1651244840000|2022-04-29 15:07:20|27611.54|27611.54|27611.54|27611.54|27611.54|27611.54|27611.54|27611.54|0
1651244850000|2022-04-29 15:07:30|27618|27618|27618|27618|27618|27618|27618|27618|0
1651244860000|2022-04-29 15:07:40|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|0
1651244900000|2022-04-29 15:08:20|27606.19|27606.19|27606.19|27606.19|27606.19|27606.19|27606.19|27606.19|0
1651244910000|2022-04-29 15:08:30|27600.66|27600.66|27587.73|27587.73|27600.66|27600.66|27587.73|27587.73|0
1651244950000|2022-04-29 15:09:10|27594.19|27594.19|27594.19|27594.19|27594.19|27594.19|27594.19|27594.19|0
1651245010000|2022-04-29 15:10:10|27599.73|27599.73|27599.73|27599.73|27599.73|27599.73|27599.73|27599.73|0
1651245060000|2022-04-29 15:11:00|27588.66|27588.66|27588.66|27588.66|27588.66|27588.66|27588.66|27588.66|0
1651245090000|2022-04-29 15:11:30|27594.19|27594.19|27594.19|27594.19|27594.19|27594.19|27594.19|27594.19|0
1651245100000|2022-04-29 15:11:40|27588.66|27588.66|27588.66|27588.66|27588.66|27588.66|27588.66|27588.66|0
1651245110000|2022-04-29 15:11:50|27582.19|27582.19|27587.73|27587.73|27587.73|27587.73|27582.19|27582.19|0
1651245120000|2022-04-29 15:12:00|27594.19|27594.19|27594.19|27594.19|27594.19|27594.19|27594.19|27594.19|0
1651245130000|2022-04-29 15:12:10|27588.66|27588.66|27588.66|27588.66|27588.66|27588.66|27588.66|27588.66|0
1651245150000|2022-04-29 15:12:30|27583.12|27583.12|27588.66|27588.66|27588.66|27588.66|27583.12|27583.12|0
1651245160000|2022-04-29 15:12:40|27583.12|27583.12|27583.12|27583.12|27583.12|27583.12|27583.12|27583.12|0
1651245180000|2022-04-29 15:13:00|27577.59|27577.59|27567.98|27567.98|27577.59|27577.59|27567.98|27567.98|0
1651245190000|2022-04-29 15:13:10|27562.45|27562.45|27562.45|27562.45|27562.45|27562.45|27562.45|27562.45|0
1651245200000|2022-04-29 15:13:20|27567.98|27567.98|27567.98|27567.98|27567.98|27567.98|27567.98|27567.98|0
1651245260000|2022-04-29 15:14:20|27573.52|27573.52|27573.52|27573.52|27579.05|27579.05|27573.52|27573.52|0
1651245270000|2022-04-29 15:14:30|27579.98|27579.98|27585.52|27585.52|27585.52|27585.52|27579.98|27579.98|0
1651245280000|2022-04-29 15:14:40|27591.05|27591.05|27594.19|27594.19|27594.19|27594.19|27591.05|27591.05|0
1651245290000|2022-04-29 15:14:50|27600.66|27600.66|27595.12|27595.12|27600.66|27600.66|27595.12|27595.12|0
1651245310000|2022-04-29 15:15:10|27589.59|27589.59|27589.59|27589.59|27589.59|27589.59|27589.59|27589.59|0
1651245320000|2022-04-29 15:15:20|27595.12|27595.12|27595.12|27595.12|27595.12|27595.12|27595.12|27595.12|0
1651245340000|2022-04-29 15:15:40|27589.59|27589.59|27589.59|27589.59|27589.59|27589.59|27589.59|27589.59|0
1651245360000|2022-04-29 15:16:00|27596.05|27596.05|27596.05|27596.05|27596.05|27596.05|27596.05|27596.05|0
1651245390000|2022-04-29 15:16:30|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|0
1651245420000|2022-04-29 15:17:00|27596.05|27596.05|27596.05|27596.05|27596.05|27596.05|27596.05|27596.05|0
1651245430000|2022-04-29 15:17:10|27592.92|27592.92|27592.92|27592.92|27599.38|27599.38|27592.92|27592.92|0
1651245440000|2022-04-29 15:17:20|27586.45|27586.45|27586.45|27586.45|27586.45|27586.45|27586.45|27586.45|0
1651245550000|2022-04-29 15:19:10|27591.99|27591.99|27591.99|27591.99|27591.99|27591.99|27591.99|27591.99|0
1651245590000|2022-04-29 15:19:50|27588.85|27588.85|27588.85|27588.85|27588.85|27588.85|27588.85|27588.85|0
1651245600000|2022-04-29 15:20:00|27595.31|27595.31|27595.31|27595.31|27595.31|27595.31|27595.31|27595.31|0
1651245630000|2022-04-29 15:20:30|27588.85|27588.85|27588.85|27588.85|27588.85|27588.85|27588.85|27588.85|0
1651245640000|2022-04-29 15:20:40|27585.71|27585.71|27585.71|27585.71|27585.71|27585.71|27585.71|27585.71|0
1651245730000|2022-04-29 15:22:10|27588.85|27588.85|27594.38|27594.38|27594.38|27594.38|27588.85|27588.85|0
1651245780000|2022-04-29 15:23:00|27588.85|27588.85|27588.85|27588.85|27588.85|27588.85|27588.85|27588.85|0
1651245810000|2022-04-29 15:23:30|27594.38|27594.38|27594.38|27594.38|27594.38|27594.38|27594.38|27594.38|0
1651245820000|2022-04-29 15:23:40|27599.92|27599.92|27608.59|27608.59|27608.59|27608.59|27599.92|27599.92|0
1651245830000|2022-04-29 15:23:50|27603.05|27603.05|27599.92|27599.92|27603.05|27603.05|27599.92|27599.92|0
1651245840000|2022-04-29 15:24:00|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|0
1651245850000|2022-04-29 15:24:10|27599.92|27599.92|27594.38|27594.38|27599.92|27599.92|27594.38|27594.38|0
1651245880000|2022-04-29 15:24:40|27597.52|27597.52|27597.52|27597.52|27597.52|27597.52|27597.52|27597.52|0
1651245910000|2022-04-29 15:25:10|27603.05|27603.05|27603.05|27603.05|27603.05|27603.05|27603.05|27603.05|0
1651245940000|2022-04-29 15:25:40|27591.99|27591.99|27591.99|27591.99|27591.99|27591.99|27591.99|27591.99|0
1651245950000|2022-04-29 15:25:50|27585.52|27585.52|27585.52|27585.52|27585.52|27585.52|27585.52|27585.52|0
1651245960000|2022-04-29 15:26:00|27582.38|27582.38|27582.38|27582.38|27582.38|27582.38|27582.38|27582.38|0
1651245980000|2022-04-29 15:26:20|27576.85|27576.85|27576.85|27576.85|27576.85|27576.85|27576.85|27576.85|0
1651245990000|2022-04-29 15:26:30|27571.31|27571.31|27568.17|27568.17|27571.31|27571.31|27568.17|27568.17|0
1651246020000|2022-04-29 15:27:00|27573.71|27573.71|27573.71|27573.71|27573.71|27573.71|27573.71|27573.71|0
1651246040000|2022-04-29 15:27:20|27579.24|27579.24|27579.24|27579.24|27579.24|27579.24|27579.24|27579.24|0
1651246060000|2022-04-29 15:27:40|27584.78|27584.78|27584.78|27584.78|27584.78|27584.78|27584.78|27584.78|0
1651246080000|2022-04-29 15:28:00|27581.64|27581.64|27581.64|27581.64|27581.64|27581.64|27581.64|27581.64|0
1651246130000|2022-04-29 15:28:50|27587.18|27587.18|27590.31|27590.31|27590.31|27590.31|27587.18|27587.18|0
1651246140000|2022-04-29 15:29:00|27584.78|27584.78|27584.78|27584.78|27584.78|27584.78|27579.24|27579.24|0
1651246160000|2022-04-29 15:29:20|27573.71|27573.71|27573.71|27573.71|27573.71|27573.71|27573.71|27573.71|0
1651246170000|2022-04-29 15:29:30|27560.78|27560.78|27552.1|27552.1|27560.78|27560.78|27552.1|27552.1|0
1651246180000|2022-04-29 15:29:40|27557.64|27557.64|27557.64|27557.64|27557.64|27557.64|27557.64|27557.64|0
1651246190000|2022-04-29 15:29:50|27563.17|27563.17|27563.17|27563.17|27563.17|27563.17|27563.17|27563.17|0
1651562100000|2022-05-03 07:15:00|27771.85|27771.85|27771.85|27771.85|27771.85|27771.85|27771.85|27771.85|0
1651562110000|2022-05-03 07:15:10|27760.78|27760.78|27738.64|27738.64|27760.78|27760.78|27738.64|27738.64|0
1651562120000|2022-05-03 07:15:20|27749.71|27749.71|27749.71|27749.71|27749.71|27749.71|27749.71|27749.71|0
1651562130000|2022-05-03 07:15:30|27738.64|27738.64|27725.71|27725.71|27738.64|27738.64|27725.71|27725.71|0
1651562140000|2022-05-03 07:15:40|27720.18|27720.18|27709.11|27709.11|27720.18|27720.18|27709.11|27709.11|0
1651562160000|2022-05-03 07:16:00|27714.64|27714.64|27720.18|27720.18|27725.71|27725.71|27714.64|27714.64|0
1651562180000|2022-05-03 07:16:20|27714.64|27714.64|27714.64|27714.64|27714.64|27714.64|27714.64|27714.64|0
1651562190000|2022-05-03 07:16:30|27709.11|27709.11|27683.24|27683.24|27709.11|27709.11|27683.24|27683.24|0
1651562210000|2022-05-03 07:16:50|27699.85|27699.85|27699.85|27699.85|27699.85|27699.85|27699.85|27699.85|0
1651562220000|2022-05-03 07:17:00|27694.31|27694.31|27694.31|27694.31|27694.31|27694.31|27694.31|27694.31|0
1651562250000|2022-05-03 07:17:30|27700.78|27700.78|27700.78|27700.78|27700.78|27700.78|27700.78|27700.78|0
1651562270000|2022-05-03 07:17:50|27695.24|27695.24|27695.24|27695.24|27695.24|27695.24|27695.24|27695.24|0
1651562280000|2022-05-03 07:18:00|27706.31|27706.31|27706.31|27706.31|27706.31|27706.31|27706.31|27706.31|0
1651562290000|2022-05-03 07:18:10|27711.85|27711.85|27711.85|27711.85|27717.38|27717.38|27711.85|27711.85|0
1651562300000|2022-05-03 07:18:20|27728.45|27728.45|27717.38|27717.38|27728.45|27728.45|27717.38|27717.38|0
1651562330000|2022-05-03 07:18:50|27706.31|27706.31|27700.78|27700.78|27706.31|27706.31|27700.78|27700.78|0
1651562390000|2022-05-03 07:19:50|27726.64|27726.64|27726.64|27726.64|27726.64|27726.64|27726.64|27726.64|0
1651562400000|2022-05-03 07:20:00|27743.25|27743.25|27748.78|27748.78|27748.78|27748.78|27743.25|27743.25|0
1651562410000|2022-05-03 07:20:10|27743.25|27743.25|27743.25|27743.25|27743.25|27743.25|27743.25|27743.25|0
1651562430000|2022-05-03 07:20:30|27736.78|27736.78|27753.39|27753.39|27753.39|27753.39|27736.78|27736.78|0
1651562450000|2022-05-03 07:20:50|27758.92|27758.92|27758.92|27758.92|27758.92|27758.92|27758.92|27758.92|0
1651562460000|2022-05-03 07:21:00|27769.99|27769.99|27758.92|27758.92|27769.99|27769.99|27758.92|27758.92|0
1651562470000|2022-05-03 07:21:10|27764.46|27764.46|27769.99|27769.99|27769.99|27769.99|27764.46|27764.46|0
1651562480000|2022-05-03 07:21:20|27758.92|27758.92|27758.92|27758.92|27758.92|27758.92|27758.92|27758.92|0
1651562500000|2022-05-03 07:21:40|27764.46|27764.46|27764.46|27764.46|27764.46|27764.46|27764.46|27764.46|0
1651562520000|2022-05-03 07:22:00|27775.52|27775.52|27756.13|27756.13|27775.52|27775.52|27756.13|27756.13|0
1651562530000|2022-05-03 07:22:10|27750.59|27750.59|27750.59|27750.59|27750.59|27750.59|27750.59|27750.59|0
1651562540000|2022-05-03 07:22:20|27763.52|27763.52|27763.52|27763.52|27763.52|27763.52|27763.52|27763.52|0
1651562550000|2022-05-03 07:22:30|27769.06|27769.06|27769.06|27769.06|27769.06|27769.06|27769.06|27769.06|0
1651562560000|2022-05-03 07:22:40|27780.13|27780.13|27780.13|27780.13|27780.13|27780.13|27780.13|27780.13|0
1651562570000|2022-05-03 07:22:50|27785.66|27785.66|27785.66|27785.66|27785.66|27785.66|27785.66|27785.66|0
1651562580000|2022-05-03 07:23:00|27780.13|27780.13|27780.13|27780.13|27780.13|27780.13|27780.13|27780.13|0
1651562590000|2022-05-03 07:23:10|27791.2|27791.2|27780.13|27780.13|27791.2|27791.2|27780.13|27780.13|0
1651562600000|2022-05-03 07:23:20|27785.66|27785.66|27785.66|27785.66|27785.66|27785.66|27785.66|27785.66|0
1651562640000|2022-05-03 07:24:00|27796.73|27796.73|27791.2|27791.2|27807.8|27807.8|27791.2|27791.2|0
1651562670000|2022-05-03 07:24:30|27785.66|27785.66|27785.66|27785.66|27785.66|27785.66|27785.66|27785.66|0
1651562690000|2022-05-03 07:24:50|27802.27|27802.27|27802.27|27802.27|27802.27|27802.27|27802.27|27802.27|0
1651562710000|2022-05-03 07:25:10|27796.73|27796.73|27813.34|27813.34|27813.34|27813.34|27791.2|27791.2|0
1651562720000|2022-05-03 07:25:20|27796.73|27796.73|27796.73|27796.73|27796.73|27796.73|27796.73|27796.73|0
1651562750000|2022-05-03 07:25:50|27791.2|27791.2|27796.73|27796.73|27796.73|27796.73|27791.2|27791.2|0
1651562760000|2022-05-03 07:26:00|27785.66|27785.66|27779.2|27779.2|27785.66|27785.66|27766.26|27766.26|0
1651562770000|2022-05-03 07:26:10|27784.73|27784.73|27790.27|27790.27|27795.8|27795.8|27784.73|27784.73|0
1651562790000|2022-05-03 07:26:30|27801.34|27801.34|27801.34|27801.34|27801.34|27801.34|27795.8|27795.8|0
1651562800000|2022-05-03 07:26:40|27795.8|27795.8|27779.2|27779.2|27795.8|27795.8|27779.2|27779.2|0
1651562830000|2022-05-03 07:27:10|27773.66|27773.66|27773.66|27773.66|27773.66|27773.66|27773.66|27773.66|0
1651562860000|2022-05-03 07:27:40|27768.13|27768.13|27768.13|27768.13|27768.13|27768.13|27768.13|27768.13|0
1651562870000|2022-05-03 07:27:50|27773.66|27773.66|27772.01|27772.01|27776.8|27776.8|27765.73|27765.73|0
1651562880000|2022-05-03 07:28:00|27784.56|27784.56|27784.56|27784.56|27784.56|27784.56|27784.56|27784.56|0
1651562890000|2022-05-03 07:28:10|27781.42|27781.42|27804.3|27804.3|27804.3|27804.3|27781.42|27781.42|0
1651562900000|2022-05-03 07:28:20|27798.76|27798.76|27798.76|27798.76|27798.76|27798.76|27798.76|27798.76|0
1651562920000|2022-05-03 07:28:40|27804.3|27804.3|27804.3|27804.3|27804.3|27804.3|27804.3|27804.3|0
1651562930000|2022-05-03 07:28:50|27793.23|27793.23|27793.23|27793.23|27793.23|27793.23|27793.23|27793.23|0
1651562940000|2022-05-03 07:29:00|27782.16|27782.16|27782.16|27782.16|27782.16|27782.16|27782.16|27782.16|0
1651562950000|2022-05-03 07:29:10|27793.23|27793.23|27793.23|27793.23|27793.23|27793.23|27793.23|27793.23|0
1651562960000|2022-05-03 07:29:20|27804.3|27804.3|27809.83|27809.83|27809.83|27809.83|27804.3|27804.3|0
1651562990000|2022-05-03 07:29:50|27815.37|27815.37|27812.97|27812.97|27818.51|27818.51|27812.97|27812.97|0
1651563000000|2022-05-03 07:30:00|27806.5|27806.5|27795.43|27795.43|27806.5|27806.5|27795.43|27795.43|0
1651563010000|2022-05-03 07:30:10|27800.97|27800.97|27789.9|27789.9|27801.9|27801.9|27789.9|27789.9|0
1651563020000|2022-05-03 07:30:20|27795.43|27795.43|27800.97|27800.97|27800.97|27800.97|27795.43|27795.43|0
1651563030000|2022-05-03 07:30:30|27789.9|27789.9|27789.9|27789.9|27789.9|27789.9|27789.9|27789.9|0
1651563040000|2022-05-03 07:30:40|27767.76|27767.76|27767.76|27767.76|27767.76|27767.76|27767.76|27767.76|0
1651563050000|2022-05-03 07:30:50|27774.23|27774.23|27774.23|27774.23|27774.23|27774.23|27774.23|27774.23|0
1651563060000|2022-05-03 07:31:00|27785.3|27785.3|27785.3|27785.3|27785.3|27785.3|27785.3|27785.3|0
1651563070000|2022-05-03 07:31:10|27790.83|27790.83|27785.3|27785.3|27790.83|27790.83|27785.3|27785.3|0
1651563110000|2022-05-03 07:31:50|27774.23|27774.23|27774.23|27774.23|27774.23|27774.23|27774.23|27774.23|0
1651563130000|2022-05-03 07:32:10|27761.68|27761.68|27761.68|27761.68|27761.68|27761.68|27761.68|27761.68|0
1651563140000|2022-05-03 07:32:20|27756.14|27756.14|27761.68|27761.68|27761.68|27761.68|27756.14|27756.14|0
1651563150000|2022-05-03 07:32:30|27767.21|27767.21|27746.88|27746.88|27767.21|27767.21|27746.88|27746.88|0
1651563180000|2022-05-03 07:33:00|27741.35|27741.35|27741.35|27741.35|27741.35|27741.35|27741.35|27741.35|0
1651563230000|2022-05-03 07:33:50|27735.81|27735.81|27741.35|27741.35|27741.35|27741.35|27735.81|27735.81|0
1651563240000|2022-05-03 07:34:00|27735.81|27735.81|27735.81|27735.81|27735.81|27735.81|27735.81|27735.81|0
1651563260000|2022-05-03 07:34:20|27741.35|27741.35|27741.35|27741.35|27741.35|27741.35|27741.35|27741.35|0
1651563290000|2022-05-03 07:34:50|27746.88|27746.88|27746.88|27746.88|27746.88|27746.88|27746.88|27746.88|0
1651563320000|2022-05-03 07:35:20|27741.35|27741.35|27747.81|27747.81|27747.81|27747.81|27734.88|27734.88|0
1651563340000|2022-05-03 07:35:40|27753.35|27753.35|27753.35|27753.35|27753.35|27753.35|27753.35|27753.35|0
1651563360000|2022-05-03 07:36:00|27740.41|27740.41|27740.41|27740.41|27740.41|27740.41|27740.41|27740.41|0
1651563370000|2022-05-03 07:36:10|27729.35|27729.35|27731|27731|27731|27731|27719.93|27719.93|0
1651563410000|2022-05-03 07:36:50|27736.54|27736.54|27742.07|27742.07|27742.07|27742.07|27736.54|27736.54|0
1651563430000|2022-05-03 07:37:10|27736.54|27736.54|27742.07|27742.07|27742.07|27742.07|27736.54|27736.54|0
1651563450000|2022-05-03 07:37:30|27731|27731|27731|27731|27731|27731|27731|27731|0
1651563460000|2022-05-03 07:37:40|27736.54|27736.54|27749.47|27749.47|27749.47|27749.47|27736.54|27736.54|0
1651563470000|2022-05-03 07:37:50|27755|27755|27755|27755|27755|27755|27755|27755|0
1651563510000|2022-05-03 07:38:30|27742.07|27742.07|27742.07|27742.07|27742.07|27742.07|27742.07|27742.07|0
1651563540000|2022-05-03 07:39:00|27747.61|27747.61|27747.61|27747.61|27753.14|27753.14|27747.61|27747.61|0
1651563550000|2022-05-03 07:39:10|27742.07|27742.07|27742.07|27742.07|27742.07|27742.07|27742.07|27742.07|0
1651563590000|2022-05-03 07:39:50|27736.54|27736.54|27736.54|27736.54|27736.54|27736.54|27736.54|27736.54|0
1651563600000|2022-05-03 07:40:00|27730.07|27730.07|27718.07|27718.07|27730.07|27730.07|27718.07|27718.07|0
1651563640000|2022-05-03 07:40:40|27729.14|27729.14|27734.67|27734.67|27734.67|27734.67|27729.14|27729.14|0
1651563650000|2022-05-03 07:40:50|27740.21|27740.21|27734.67|27734.67|27740.21|27740.21|27734.67|27734.67|0
1651563670000|2022-05-03 07:41:10|27729.14|27729.14|27729.14|27729.14|27729.14|27729.14|27729.14|27729.14|0
1651563680000|2022-05-03 07:41:20|27734.67|27734.67|27741.14|27741.14|27741.14|27741.14|27734.67|27734.67|0
1651563700000|2022-05-03 07:41:40|27746.67|27746.67|27735.6|27735.6|27746.67|27746.67|27735.6|27735.6|0
1651563710000|2022-05-03 07:41:50|27730.07|27730.07|27730.07|27730.07|27730.07|27730.07|27730.07|27730.07|0
1651563730000|2022-05-03 07:42:10|27735.6|27735.6|27735.6|27735.6|27735.6|27735.6|27735.6|27735.6|0
1651563780000|2022-05-03 07:43:00|27730.07|27730.07|27730.07|27730.07|27730.07|27730.07|27730.07|27730.07|0
1651563800000|2022-05-03 07:43:20|27719|27719|27724.54|27724.54|27724.54|27724.54|27719|27719|0
1651563810000|2022-05-03 07:43:30|27719|27719|27719|27719|27719|27719|27719|27719|0
1651563850000|2022-05-03 07:44:10|27724.54|27724.54|27724.54|27724.54|27724.54|27724.54|27724.54|27724.54|0
1651563870000|2022-05-03 07:44:30|27719|27719|27706.07|27706.07|27719|27719|27706.07|27706.07|0
1651563900000|2022-05-03 07:45:00|27700.53|27700.53|27700.53|27700.53|27700.53|27700.53|27700.53|27700.53|0
1651563910000|2022-05-03 07:45:10|27717.14|27717.14|27717.14|27717.14|27717.14|27717.14|27717.14|27717.14|0
1651563940000|2022-05-03 07:45:40|27706.07|27706.07|27706.07|27706.07|27706.07|27706.07|27706.07|27706.07|0
1651563950000|2022-05-03 07:45:50|27695|27695|27692.41|27692.41|27709.95|27709.95|27692.41|27692.41|0
1651563970000|2022-05-03 07:46:10|27698.88|27698.88|27698.88|27698.88|27698.88|27698.88|27698.88|27698.88|0
1651563980000|2022-05-03 07:46:20|27693.34|27693.34|27693.34|27693.34|27693.34|27693.34|27693.34|27693.34|0
1651564000000|2022-05-03 07:46:40|27682.27|27682.27|27682.27|27682.27|27682.27|27682.27|27682.27|27682.27|0
1651564020000|2022-05-03 07:47:00|27687.81|27687.81|27687.81|27687.81|27687.81|27687.81|27687.81|27687.81|0
1651564030000|2022-05-03 07:47:10|27693.34|27693.34|27693.34|27693.34|27693.34|27693.34|27693.34|27693.34|0
1651564040000|2022-05-03 07:47:20|27687.81|27687.81|27682.27|27682.27|27687.81|27687.81|27682.27|27682.27|0
1651564070000|2022-05-03 07:47:50|27676.74|27676.74|27676.74|27676.74|27676.74|27676.74|27676.74|27676.74|0
1651564080000|2022-05-03 07:48:00|27671.2|27671.2|27665.67|27665.67|27671.2|27671.2|27665.67|27665.67|0
1651564090000|2022-05-03 07:48:10|27671.2|27671.2|27671.2|27671.2|27671.2|27671.2|27671.2|27671.2|0
1651564100000|2022-05-03 07:48:20|27665.67|27665.67|27665.67|27665.67|27665.67|27665.67|27665.67|27665.67|0
1651564120000|2022-05-03 07:48:40|27652.74|27652.74|27663.81|27663.81|27663.81|27663.81|27652.74|27652.74|0
1651564140000|2022-05-03 07:49:00|27669.34|27669.34|27669.34|27669.34|27669.34|27669.34|27669.34|27669.34|0
1651564150000|2022-05-03 07:49:10|27663.81|27663.81|27663.81|27663.81|27663.81|27663.81|27663.81|27663.81|0
1651564170000|2022-05-03 07:49:30|27660.67|27660.67|27655.13|27655.13|27660.67|27660.67|27655.13|27655.13|0
1651564180000|2022-05-03 07:49:40|27642.2|27642.2|27642.2|27642.2|27642.2|27642.2|27642.2|27642.2|0
1651564210000|2022-05-03 07:50:10|27653.27|27653.27|27653.27|27653.27|27653.27|27653.27|27653.27|27653.27|0
1651564220000|2022-05-03 07:50:20|27647.74|27647.74|27642.2|27642.2|27647.74|27647.74|27642.2|27642.2|0
1651564240000|2022-05-03 07:50:40|27647.74|27647.74|27647.74|27647.74|27647.74|27647.74|27647.74|27647.74|0
1651564250000|2022-05-03 07:50:50|27653.27|27653.27|27653.27|27653.27|27653.27|27653.27|27653.27|27653.27|0
1651564270000|2022-05-03 07:51:10|27647.74|27647.74|27647.74|27647.74|27647.74|27647.74|27647.74|27647.74|0
1651564280000|2022-05-03 07:51:20|27653.27|27653.27|27653.27|27653.27|27658.8|27658.8|27653.27|27653.27|0
1651564290000|2022-05-03 07:51:30|27664.34|27664.34|27664.34|27664.34|27664.34|27664.34|27664.34|27664.34|0
1651564310000|2022-05-03 07:51:50|27658.8|27658.8|27658.8|27658.8|27658.8|27658.8|27658.8|27658.8|0
1651564320000|2022-05-03 07:52:00|27669.87|27669.87|27669.87|27669.87|27669.87|27669.87|27669.87|27669.87|0
1651564330000|2022-05-03 07:52:10|27675.41|27675.41|27701.27|27701.27|27701.27|27701.27|27675.41|27675.41|0
1651564340000|2022-05-03 07:52:20|27706.81|27706.81|27706.81|27706.81|27706.81|27706.81|27706.81|27706.81|0
1651564350000|2022-05-03 07:52:30|27693.88|27693.88|27704.95|27704.95|27704.95|27704.95|27693.88|27693.88|0
1651564360000|2022-05-03 07:52:40|27708.08|27708.08|27721.02|27721.02|27721.02|27721.02|27708.08|27708.08|0
1651564380000|2022-05-03 07:53:00|27737.62|27737.62|27732.09|27732.09|27737.62|27737.62|27721.02|27721.02|0
1651564400000|2022-05-03 07:53:20|27721.02|27721.02|27721.02|27721.02|27721.02|27721.02|27721.02|27721.02|0
1651564430000|2022-05-03 07:53:50|27726.55|27726.55|27726.55|27726.55|27726.55|27726.55|27726.55|27726.55|0
1651564440000|2022-05-03 07:54:00|27739.48|27739.48|27739.48|27739.48|27745.02|27745.02|27739.48|27739.48|0
1651564450000|2022-05-03 07:54:10|27745.02|27745.02|27750.55|27750.55|27750.55|27750.55|27739.48|27739.48|0
1651564460000|2022-05-03 07:54:20|27761.62|27761.62|27780.09|27780.09|27780.09|27780.09|27761.62|27761.62|0
1651564470000|2022-05-03 07:54:30|27774.55|27774.55|27774.55|27774.55|27774.55|27774.55|27774.55|27774.55|0
1651564480000|2022-05-03 07:54:40|27769.02|27769.02|27769.02|27769.02|27769.02|27769.02|27769.02|27769.02|0
1651564490000|2022-05-03 07:54:50|27757.95|27757.95|27757.95|27757.95|27757.95|27757.95|27757.95|27757.95|0
1651564530000|2022-05-03 07:55:30|27763.49|27763.49|27780.09|27780.09|27780.09|27780.09|27763.49|27763.49|0
1651564560000|2022-05-03 07:56:00|27791.16|27791.16|27791.16|27791.16|27791.16|27791.16|27791.16|27791.16|0
1651564580000|2022-05-03 07:56:20|27785.62|27785.62|27798.17|27798.17|27798.17|27798.17|27785.62|27785.62|0
1651564590000|2022-05-03 07:56:30|27807.59|27807.59|27807.59|27807.59|27807.59|27807.59|27807.59|27807.59|0
1651564600000|2022-05-03 07:56:40|27801.12|27801.12|27801.12|27801.12|27801.12|27801.12|27801.12|27801.12|0
1651564620000|2022-05-03 07:57:00|27807.59|27807.59|27807.59|27807.59|27807.59|27807.59|27807.59|27807.59|0
1651564630000|2022-05-03 07:57:10|27818.66|27818.66|27818.66|27818.66|27818.66|27818.66|27818.66|27818.66|0
1651564660000|2022-05-03 07:57:40|27829.73|27829.73|27829.73|27829.73|27829.73|27829.73|27829.73|27829.73|0
1651564690000|2022-05-03 07:58:10|27835.26|27835.26|27824.19|27824.19|27835.26|27835.26|27824.19|27824.19|0
1651564700000|2022-05-03 07:58:20|27835.26|27835.26|27846.33|27846.33|27846.33|27846.33|27835.26|27835.26|0
1651564770000|2022-05-03 07:59:30|27840.8|27840.8|27808.47|27808.47|27840.8|27840.8|27808.47|27808.47|0
1651564790000|2022-05-03 07:59:50|27802|27802|27802|27802|27802|27802|27802|27802|0
1651564810000|2022-05-03 08:00:10|27796.46|27796.46|27802|27802|27802|27802|27796.46|27796.46|0
1651564820000|2022-05-03 08:00:20|27789.07|27789.07|27789.07|27789.07|27789.07|27789.07|27789.07|27789.07|0
1651564850000|2022-05-03 08:00:50|27794.6|27794.6|27794.6|27794.6|27794.6|27794.6|27794.6|27794.6|0
1651564860000|2022-05-03 08:01:00|27805.67|27805.67|27818.6|27818.6|27818.6|27818.6|27800.14|27800.14|0
1651564870000|2022-05-03 08:01:10|27824.14|27824.14|27824.14|27824.14|27829.67|27829.67|27824.14|27824.14|0
1651564880000|2022-05-03 08:01:20|27818.6|27818.6|27818.6|27818.6|27818.6|27818.6|27818.6|27818.6|0
1651564900000|2022-05-03 08:01:40|27835.21|27835.21|27835.21|27835.21|27835.21|27835.21|27835.21|27835.21|0
1651564920000|2022-05-03 08:02:00|27840.74|27840.74|27851.81|27851.81|27851.81|27851.81|27840.74|27840.74|0
1651564930000|2022-05-03 08:02:10|27846.28|27846.28|27840.74|27840.74|27851.81|27851.81|27840.74|27840.74|0
1651564950000|2022-05-03 08:02:30|27835.21|27835.21|27835.21|27835.21|27835.21|27835.21|27835.21|27835.21|0
1651565000000|2022-05-03 08:03:20|27829.67|27829.67|27829.67|27829.67|27829.67|27829.67|27829.67|27829.67|0
1651565010000|2022-05-03 08:03:30|27824.14|27824.14|27824.14|27824.14|27824.14|27824.14|27824.14|27824.14|0
1651565030000|2022-05-03 08:03:50|27835.21|27835.21|27846.28|27846.28|27846.28|27846.28|27835.21|27835.21|0
1651565040000|2022-05-03 08:04:00|27859.21|27859.21|27859.21|27859.21|27859.21|27859.21|27859.21|27859.21|0
1651565050000|2022-05-03 08:04:10|27874.9|27874.9|27880.43|27880.43|27880.43|27880.43|27874.9|27874.9|0
1651565070000|2022-05-03 08:04:30|27885.97|27885.97|27880.43|27880.43|27885.97|27885.97|27880.43|27880.43|0
1651565080000|2022-05-03 08:04:40|27891.5|27891.5|27891.5|27891.5|27891.5|27891.5|27891.5|27891.5|0
1651565140000|2022-05-03 08:05:40|27880.43|27880.43|27880.43|27880.43|27880.43|27880.43|27880.43|27880.43|0
1651565160000|2022-05-03 08:06:00|27885.97|27885.97|27891.5|27891.5|27891.5|27891.5|27885.97|27885.97|0
1651565170000|2022-05-03 08:06:10|27897.04|27897.04|27885.97|27885.97|27897.04|27897.04|27885.97|27885.97|0
1651565180000|2022-05-03 08:06:20|27897.04|27897.04|27897.04|27897.04|27897.04|27897.04|27897.04|27897.04|0
1651565220000|2022-05-03 08:07:00|27891.5|27891.5|27891.5|27891.5|27891.5|27891.5|27891.5|27891.5|0
1651565250000|2022-05-03 08:07:30|27885.97|27885.97|27885.97|27885.97|27885.97|27885.97|27885.97|27885.97|0
1651565270000|2022-05-03 08:07:50|27880.43|27880.43|27880.43|27880.43|27880.43|27880.43|27880.43|27880.43|0
1651565280000|2022-05-03 08:08:00|27874.9|27874.9|27874.9|27874.9|27874.9|27874.9|27874.9|27874.9|0
1651565290000|2022-05-03 08:08:10|27880.43|27880.43|27885.97|27885.97|27885.97|27885.97|27880.43|27880.43|0
1651565320000|2022-05-03 08:08:40|27902.57|27902.57|27902.57|27902.57|27902.57|27902.57|27902.57|27902.57|0
1651565350000|2022-05-03 08:09:10|27893.16|27893.16|27899.43|27899.43|27899.43|27899.43|27893.16|27893.16|0
1651565360000|2022-05-03 08:09:20|27893.9|27893.9|27888.36|27888.36|27893.9|27893.9|27888.36|27888.36|0
1651565370000|2022-05-03 08:09:30|27881.9|27881.9|27875.43|27875.43|27881.9|27881.9|27875.43|27875.43|0
1651565380000|2022-05-03 08:09:40|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|0
1651565390000|2022-05-03 08:09:50|27872.49|27872.49|27872.49|27872.49|27872.49|27872.49|27872.49|27872.49|0
1651565400000|2022-05-03 08:10:00|27866.95|27866.95|27885.42|27885.42|27885.42|27885.42|27866.95|27866.95|0
1651565430000|2022-05-03 08:10:30|27874.35|27874.35|27863.28|27863.28|27874.35|27874.35|27863.28|27863.28|0
1651565450000|2022-05-03 08:10:50|27843.88|27843.88|27832.81|27832.81|27843.88|27843.88|27832.81|27832.81|0
1651565460000|2022-05-03 08:11:00|27835.95|27835.95|27830.41|27830.41|27835.95|27835.95|27830.41|27830.41|0
1651565480000|2022-05-03 08:11:20|27833.55|27833.55|27844.62|27844.62|27844.62|27844.62|27833.55|27833.55|0
1651565490000|2022-05-03 08:11:30|27850.9|27850.9|27864.02|27864.02|27870.29|27870.29|27850.9|27850.9|0
1651565500000|2022-05-03 08:11:40|27867.16|27867.16|27872.69|27872.69|27872.69|27872.69|27867.16|27867.16|0
1651565510000|2022-05-03 08:11:50|27878.23|27878.23|27878.23|27878.23|27878.23|27878.23|27878.23|27878.23|0
1651565520000|2022-05-03 08:12:00|27867.16|27867.16|27867.16|27867.16|27867.16|27867.16|27867.16|27867.16|0
1651565530000|2022-05-03 08:12:10|27861.62|27861.62|27861.62|27861.62|27861.62|27861.62|27861.62|27861.62|0
1651565550000|2022-05-03 08:12:30|27872.69|27872.69|27872.69|27872.69|27872.69|27872.69|27872.69|27872.69|0
1651565560000|2022-05-03 08:12:40|27883.76|27883.76|27883.76|27883.76|27883.76|27883.76|27883.76|27883.76|0
1651565570000|2022-05-03 08:12:50|27878.23|27878.23|27878.23|27878.23|27878.23|27878.23|27878.23|27878.23|0
1651565580000|2022-05-03 08:13:00|27875.09|27875.09|27869.55|27869.55|27875.09|27875.09|27869.55|27869.55|0
1651565600000|2022-05-03 08:13:20|27866.42|27866.42|27867.35|27867.35|27872.88|27872.88|27866.42|27866.42|0
1651565640000|2022-05-03 08:14:00|27872.88|27872.88|27898.75|27898.75|27898.75|27898.75|27872.88|27872.88|0
1651565650000|2022-05-03 08:14:10|27905.21|27905.21|27905.21|27905.21|27905.21|27905.21|27905.21|27905.21|0
1651565660000|2022-05-03 08:14:20|27894.14|27894.14|27894.14|27894.14|27894.14|27894.14|27894.14|27894.14|0
1651565710000|2022-05-03 08:15:10|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|0
1651565740000|2022-05-03 08:15:40|27894.14|27894.14|27888.61|27888.61|27894.14|27894.14|27888.61|27888.61|0
1651565760000|2022-05-03 08:16:00|27894.14|27894.14|27881.21|27881.21|27894.14|27894.14|27881.21|27881.21|0
1651565830000|2022-05-03 08:17:10|27875.68|27875.68|27870.14|27870.14|27875.68|27875.68|27870.14|27870.14|0
1651565840000|2022-05-03 08:17:20|27864.61|27864.61|27864.61|27864.61|27864.61|27864.61|27864.61|27864.61|0
1651565850000|2022-05-03 08:17:30|27861.47|27861.47|27852.06|27852.06|27861.47|27861.47|27852.06|27852.06|0
1651565860000|2022-05-03 08:17:40|27855.19|27855.19|27861.47|27861.47|27861.47|27861.47|27855.19|27855.19|0
1651565880000|2022-05-03 08:18:00|27855.94|27855.94|27855.94|27855.94|27855.94|27855.94|27855.94|27855.94|0
1651565900000|2022-05-03 08:18:20|27844.87|27844.87|27844.87|27844.87|27844.87|27844.87|27844.87|27844.87|0
1651565910000|2022-05-03 08:18:30|27839.33|27839.33|27844.87|27844.87|27844.87|27844.87|27826.4|27826.4|0
1651565920000|2022-05-03 08:18:40|27857.8|27857.8|27883.66|27883.66|27890.13|27890.13|27857.8|27857.8|0
1651565940000|2022-05-03 08:19:00|27870.73|27870.73|27876.27|27876.27|27876.27|27876.27|27870.73|27870.73|0
1651565960000|2022-05-03 08:19:20|27882.73|27882.73|27889.2|27889.2|27889.2|27889.2|27882.73|27882.73|0
1651565970000|2022-05-03 08:19:30|27882.73|27882.73|27882.73|27882.73|27882.73|27882.73|27882.73|27882.73|0
1651565980000|2022-05-03 08:19:40|27877.2|27877.2|27877.2|27877.2|27877.2|27877.2|27877.2|27877.2|0
1651565990000|2022-05-03 08:19:50|27871.66|27871.66|27871.66|27871.66|27871.66|27871.66|27871.66|27871.66|0
1651566050000|2022-05-03 08:20:50|27877.2|27877.2|27882.73|27882.73|27882.73|27882.73|27877.2|27877.2|0
1651566060000|2022-05-03 08:21:00|27877.2|27877.2|27877.2|27877.2|27877.2|27877.2|27877.2|27877.2|0
1651566110000|2022-05-03 08:21:50|27867.78|27867.78|27862.25|27862.25|27867.78|27867.78|27862.25|27862.25|0
1651566180000|2022-05-03 08:23:00|27867.78|27867.78|27867.78|27867.78|27867.78|27867.78|27867.78|27867.78|0
1651566200000|2022-05-03 08:23:20|27862.25|27862.25|27862.25|27862.25|27862.25|27862.25|27862.25|27862.25|0
1651566220000|2022-05-03 08:23:40|27856.71|27856.71|27867.78|27867.78|27867.78|27867.78|27856.71|27856.71|0
1651566230000|2022-05-03 08:23:50|27873.32|27873.32|27880.72|27880.72|27886.25|27886.25|27873.32|27873.32|0
1651566280000|2022-05-03 08:24:40|27875.18|27875.18|27875.18|27875.18|27875.18|27875.18|27875.18|27875.18|0
1651566310000|2022-05-03 08:25:10|27872.04|27872.04|27872.04|27872.04|27872.04|27872.04|27872.04|27872.04|0
1651566330000|2022-05-03 08:25:30|27877.58|27877.58|27894.18|27894.18|27894.18|27894.18|27877.58|27877.58|0
1651566340000|2022-05-03 08:25:40|27899.72|27899.72|27899.72|27899.72|27899.72|27899.72|27899.72|27899.72|0
1651566360000|2022-05-03 08:26:00|27905.25|27905.25|27910.79|27910.79|27910.79|27910.79|27899.72|27899.72|0
1651566370000|2022-05-03 08:26:10|27899.72|27899.72|27923.72|27923.72|27923.72|27923.72|27899.72|27899.72|0
1651566400000|2022-05-03 08:26:40|27912.65|27912.65|27912.65|27912.65|27912.65|27912.65|27912.65|27912.65|0
1651566410000|2022-05-03 08:26:50|27918.18|27918.18|27918.18|27918.18|27918.18|27918.18|27918.18|27918.18|0
1651566450000|2022-05-03 08:27:30|27912.65|27912.65|27912.65|27912.65|27912.65|27912.65|27912.65|27912.65|0
1651566460000|2022-05-03 08:27:40|27907.12|27907.12|27923.72|27923.72|27923.72|27923.72|27907.12|27907.12|0
1651566490000|2022-05-03 08:28:10|27910.79|27910.79|27904.32|27904.32|27910.79|27910.79|27904.32|27904.32|0
1651566570000|2022-05-03 08:29:30|27893.25|27893.25|27898.79|27898.79|27898.79|27898.79|27893.25|27893.25|0
1651566580000|2022-05-03 08:29:40|27895.65|27895.65|27895.65|27895.65|27895.65|27895.65|27895.65|27895.65|0
1651566610000|2022-05-03 08:30:10|27901.18|27901.18|27912.25|27912.25|27912.25|27912.25|27901.18|27901.18|0
1651566670000|2022-05-03 08:31:10|27917.79|27917.79|27917.79|27917.79|27917.79|27917.79|27917.79|27917.79|0
1651566710000|2022-05-03 08:31:50|27912.25|27912.25|27912.25|27912.25|27912.25|27912.25|27912.25|27912.25|0
1651566720000|2022-05-03 08:32:00|27917.79|27917.79|27917.79|27917.79|27917.79|27917.79|27917.79|27917.79|0
1651566740000|2022-05-03 08:32:20|27923.32|27923.32|27928.86|27928.86|27928.86|27928.86|27923.32|27923.32|0
1651566750000|2022-05-03 08:32:30|27934.39|27934.39|27928.86|27928.86|27934.39|27934.39|27923.32|27923.32|0
1651566760000|2022-05-03 08:32:40|27901.18|27901.18|27873.51|27873.51|27901.18|27901.18|27873.51|27873.51|0
1651566770000|2022-05-03 08:32:50|27876.65|27876.65|27882.18|27882.18|27882.18|27882.18|27876.65|27876.65|0
1651566780000|2022-05-03 08:33:00|27876.65|27876.65|27871.11|27871.11|27876.65|27876.65|27871.11|27871.11|0
1651566830000|2022-05-03 08:33:50|27865.58|27865.58|27865.58|27865.58|27865.58|27865.58|27865.58|27865.58|0
1651566850000|2022-05-03 08:34:10|27871.11|27871.11|27871.11|27871.11|27871.11|27871.11|27871.11|27871.11|0
1651566860000|2022-05-03 08:34:20|27864.65|27864.65|27871.11|27871.11|27871.11|27871.11|27858.18|27858.18|0
1651566870000|2022-05-03 08:34:30|27858.18|27858.18|27858.18|27858.18|27858.18|27858.18|27858.18|27858.18|0
1651566880000|2022-05-03 08:34:40|27852.65|27852.65|27852.65|27852.65|27852.65|27852.65|27852.65|27852.65|0
1651566900000|2022-05-03 08:35:00|27836.04|27836.04|27836.04|27836.04|27836.04|27836.04|27836.04|27836.04|0
1651566930000|2022-05-03 08:35:30|27824.97|27824.97|27813.9|27813.9|27824.97|27824.97|27813.9|27813.9|0
1651566940000|2022-05-03 08:35:40|27808.37|27808.37|27802.83|27802.83|27808.37|27808.37|27802.83|27802.83|0
1651566950000|2022-05-03 08:35:50|27808.37|27808.37|27813.9|27813.9|27813.9|27813.9|27808.37|27808.37|0
1651567020000|2022-05-03 08:37:00|27808.37|27808.37|27808.37|27808.37|27808.37|27808.37|27808.37|27808.37|0
1651567080000|2022-05-03 08:38:00|27797.3|27797.3|27797.3|27797.3|27797.3|27797.3|27791.76|27791.76|0
1651567100000|2022-05-03 08:38:20|27790.83|27790.83|27784.37|27784.37|27797.3|27797.3|27784.37|27784.37|0
1651567120000|2022-05-03 08:38:40|27774.95|27774.95|27763.88|27763.88|27774.95|27774.95|27758.35|27758.35|0
1651567160000|2022-05-03 08:39:20|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|0
1651567180000|2022-05-03 08:39:40|27737.12|27737.12|27737.12|27737.12|27737.12|27737.12|27737.12|27737.12|0
1651567200000|2022-05-03 08:40:00|27742.66|27742.66|27748.19|27748.19|27748.19|27748.19|27742.66|27742.66|0
1651567220000|2022-05-03 08:40:20|27742.66|27742.66|27742.66|27742.66|27742.66|27742.66|27742.66|27742.66|0
1651567270000|2022-05-03 08:41:10|27755.59|27755.59|27755.59|27755.59|27755.59|27755.59|27755.59|27755.59|0
1651567290000|2022-05-03 08:41:30|27750.06|27750.06|27744.52|27744.52|27750.06|27750.06|27744.52|27744.52|0
1651567320000|2022-05-03 08:42:00|27716.85|27716.85|27716.85|27716.85|27716.85|27716.85|27716.85|27716.85|0
1651567330000|2022-05-03 08:42:10|27705.78|27705.78|27697.11|27697.11|27705.78|27705.78|27697.11|27697.11|0
1651567350000|2022-05-03 08:42:30|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|0
1651567370000|2022-05-03 08:42:50|27697.11|27697.11|27708.18|27708.18|27713.71|27713.71|27697.11|27697.11|0
1651567380000|2022-05-03 08:43:00|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|27697.11|27697.11|0
1651567390000|2022-05-03 08:43:10|27697.11|27697.11|27697.11|27697.11|27697.11|27697.11|27697.11|27697.11|0
1651567400000|2022-05-03 08:43:20|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|0
1651567420000|2022-05-03 08:43:40|27708.18|27708.18|27708.18|27708.18|27708.18|27708.18|27708.18|27708.18|0
1651567460000|2022-05-03 08:44:20|27713.71|27713.71|27702.64|27702.64|27713.71|27713.71|27702.64|27702.64|0
1651567470000|2022-05-03 08:44:30|27691.57|27691.57|27680.5|27680.5|27691.57|27691.57|27680.5|27680.5|0
1651567490000|2022-05-03 08:44:50|27691.57|27691.57|27691.57|27691.57|27691.57|27691.57|27691.57|27691.57|0
1651567500000|2022-05-03 08:45:00|27697.11|27697.11|27691.57|27691.57|27697.11|27697.11|27691.57|27691.57|0
1651567510000|2022-05-03 08:45:10|27697.11|27697.11|27697.11|27697.11|27697.11|27697.11|27697.11|27697.11|0
1651567530000|2022-05-03 08:45:30|27691.57|27691.57|27697.11|27697.11|27697.11|27697.11|27691.57|27691.57|0
1651567540000|2022-05-03 08:45:40|27691.57|27691.57|27691.57|27691.57|27691.57|27691.57|27691.57|27691.57|0
1651567560000|2022-05-03 08:46:00|27686.04|27686.04|27667.95|27667.95|27686.04|27686.04|27667.95|27667.95|0
1651567580000|2022-05-03 08:46:20|27662.42|27662.42|27662.42|27662.42|27662.42|27662.42|27662.42|27662.42|0
1651567590000|2022-05-03 08:46:30|27667.95|27667.95|27667.95|27667.95|27667.95|27667.95|27667.95|27667.95|0
1651567600000|2022-05-03 08:46:40|27673.49|27673.49|27679.02|27679.02|27679.02|27679.02|27673.49|27673.49|0
1651567620000|2022-05-03 08:47:00|27673.49|27673.49|27673.49|27673.49|27673.49|27673.49|27673.49|27673.49|0
1651567630000|2022-05-03 08:47:10|27679.02|27679.02|27684.56|27684.56|27684.56|27684.56|27679.02|27679.02|0
1651567640000|2022-05-03 08:47:20|27679.02|27679.02|27673.49|27673.49|27679.02|27679.02|27673.49|27673.49|0
1651567650000|2022-05-03 08:47:30|27667.95|27667.95|27667.95|27667.95|27667.95|27667.95|27667.95|27667.95|0
1651567660000|2022-05-03 08:47:40|27661.49|27661.49|27680.88|27680.88|27680.88|27680.88|27661.49|27661.49|0
1651567670000|2022-05-03 08:47:50|27697.49|27697.49|27697.49|27697.49|27697.49|27697.49|27697.49|27697.49|0
1651567700000|2022-05-03 08:48:20|27691.95|27691.95|27691.95|27691.95|27691.95|27691.95|27691.95|27691.95|0
1651567760000|2022-05-03 08:49:20|27697.49|27697.49|27691.95|27691.95|27697.49|27697.49|27691.95|27691.95|0
1651567770000|2022-05-03 08:49:30|27686.42|27686.42|27680.88|27680.88|27686.42|27686.42|27680.88|27680.88|0
1651567780000|2022-05-03 08:49:40|27668.33|27668.33|27668.33|27668.33|27668.33|27668.33|27668.33|27668.33|0
1651567810000|2022-05-03 08:50:10|27661.87|27661.87|27672.94|27672.94|27672.94|27672.94|27661.87|27661.87|0
1651567850000|2022-05-03 08:50:50|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|0
1651567860000|2022-05-03 08:51:00|27684.94|27684.94|27684.94|27684.94|27684.94|27684.94|27684.94|27684.94|0
1651567870000|2022-05-03 08:51:10|27690.47|27690.47|27690.47|27690.47|27690.47|27690.47|27690.47|27690.47|0
1651567880000|2022-05-03 08:51:20|27684.94|27684.94|27684.94|27684.94|27684.94|27684.94|27684.94|27684.94|0
1651567890000|2022-05-03 08:51:30|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|0
1651567900000|2022-05-03 08:51:40|27684.94|27684.94|27684.94|27684.94|27684.94|27684.94|27684.94|27684.94|0
1651567930000|2022-05-03 08:52:10|27673.87|27673.87|27673.87|27673.87|27673.87|27673.87|27673.87|27673.87|0
1651567950000|2022-05-03 08:52:30|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|0
1651567970000|2022-05-03 08:52:50|27692.34|27692.34|27692.34|27692.34|27692.34|27692.34|27692.34|27692.34|0
1651568000000|2022-05-03 08:53:20|27686.8|27686.8|27681.27|27681.27|27686.8|27686.8|27681.27|27681.27|0
1651568020000|2022-05-03 08:53:40|27668.33|27668.33|27661.87|27661.87|27668.33|27668.33|27661.87|27661.87|0
1651568030000|2022-05-03 08:53:50|27648.93|27648.93|27648.93|27648.93|27648.93|27648.93|27648.93|27648.93|0
1651568100000|2022-05-03 08:55:00|27637.87|27637.87|27637.87|27637.87|27637.87|27637.87|27637.87|27637.87|0
1651568140000|2022-05-03 08:55:40|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|0
1651568150000|2022-05-03 08:55:50|27615.73|27615.73|27615.73|27615.73|27615.73|27615.73|27615.73|27615.73|0
1651568160000|2022-05-03 08:56:00|27610.19|27610.19|27610.19|27610.19|27610.19|27610.19|27610.19|27610.19|0
1651568170000|2022-05-03 08:56:10|27615.73|27615.73|27615.73|27615.73|27615.73|27615.73|27615.73|27615.73|0
1651568180000|2022-05-03 08:56:20|27610.19|27610.19|27610.19|27610.19|27610.19|27610.19|27610.19|27610.19|0
1651568190000|2022-05-03 08:56:30|27615.73|27615.73|27622.19|27622.19|27622.19|27622.19|27615.73|27615.73|0
1651568200000|2022-05-03 08:56:40|27627.73|27627.73|27638.8|27638.8|27638.8|27638.8|27627.73|27627.73|0
1651568220000|2022-05-03 08:57:00|27633.26|27633.26|27627.73|27627.73|27633.26|27633.26|27627.73|27627.73|0
1651568280000|2022-05-03 08:58:00|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|0
1651568300000|2022-05-03 08:58:20|27638.8|27638.8|27638.8|27638.8|27638.8|27638.8|27638.8|27638.8|0
1651568340000|2022-05-03 08:59:00|27644.33|27644.33|27649.87|27649.87|27649.87|27649.87|27644.33|27644.33|0
1651568390000|2022-05-03 08:59:50|27644.33|27644.33|27644.33|27644.33|27644.33|27644.33|27644.33|27644.33|0
1651568420000|2022-05-03 09:00:20|27649.87|27649.87|27649.87|27649.87|27649.87|27649.87|27649.87|27649.87|0
1651568460000|2022-05-03 09:01:00|27640.45|27640.45|27638.8|27638.8|27649.87|27649.87|27638.8|27638.8|0
1651568470000|2022-05-03 09:01:10|27632.33|27632.33|27612.93|27612.93|27632.33|27632.33|27612.93|27612.93|0
1651568490000|2022-05-03 09:01:30|27606.47|27606.47|27606.47|27606.47|27606.47|27606.47|27606.47|27606.47|0
1651568530000|2022-05-03 09:02:10|27600.93|27600.93|27600.93|27600.93|27600.93|27600.93|27600.93|27600.93|0
1651568560000|2022-05-03 09:02:40|27595.4|27595.4|27600.93|27600.93|27600.93|27600.93|27595.4|27595.4|0
1651568580000|2022-05-03 09:03:00|27595.4|27595.4|27595.4|27595.4|27595.4|27595.4|27595.4|27595.4|0
1651568610000|2022-05-03 09:03:30|27600.93|27600.93|27600.93|27600.93|27600.93|27600.93|27600.93|27600.93|0
1651568630000|2022-05-03 09:03:50|27612|27612|27612|27612|27617.53|27617.53|27612|27612|0
1651568640000|2022-05-03 09:04:00|27606.47|27606.47|27606.47|27606.47|27606.47|27606.47|27606.47|27606.47|0
1651568660000|2022-05-03 09:04:20|27600.93|27600.93|27600.93|27600.93|27600.93|27600.93|27600.93|27600.93|0
1651568680000|2022-05-03 09:04:40|27595.4|27595.4|27595.4|27595.4|27595.4|27595.4|27595.4|27595.4|0
1651568710000|2022-05-03 09:05:10|27600.93|27600.93|27600.93|27600.93|27600.93|27600.93|27600.93|27600.93|0
1651568730000|2022-05-03 09:05:30|27595.4|27595.4|27592.26|27592.26|27595.4|27595.4|27592.26|27592.26|0
1651568740000|2022-05-03 09:05:40|27589.12|27589.12|27583.59|27583.59|27589.12|27589.12|27583.59|27583.59|0
1651568760000|2022-05-03 09:06:00|27578.05|27578.05|27578.05|27578.05|27578.05|27578.05|27578.05|27578.05|0
1651568770000|2022-05-03 09:06:10|27574.91|27574.91|27574.91|27574.91|27574.91|27574.91|27574.91|27574.91|0
1651568810000|2022-05-03 09:06:50|27563.84|27563.84|27563.84|27563.84|27563.84|27563.84|27563.84|27563.84|0
1651568820000|2022-05-03 09:07:00|27570.31|27570.31|27581.38|27581.38|27581.38|27581.38|27570.31|27570.31|0
1651568830000|2022-05-03 09:07:10|27575.84|27575.84|27570.31|27570.31|27575.84|27575.84|27570.31|27570.31|0
1651568870000|2022-05-03 09:07:50|27575.84|27575.84|27575.84|27575.84|27575.84|27575.84|27575.84|27575.84|0
1651568890000|2022-05-03 09:08:10|27586.91|27586.91|27586.91|27586.91|27586.91|27586.91|27586.91|27586.91|0
1651568950000|2022-05-03 09:09:10|27592.45|27592.45|27598.92|27598.92|27598.92|27598.92|27592.45|27592.45|0
1651568960000|2022-05-03 09:09:20|27611.85|27611.85|27611.85|27611.85|27611.85|27611.85|27611.85|27611.85|0
1651568990000|2022-05-03 09:09:50|27618.31|27618.31|27618.31|27618.31|27618.31|27618.31|27618.31|27618.31|0
1651569000000|2022-05-03 09:10:00|27629.38|27629.38|27634.92|27634.92|27634.92|27634.92|27629.38|27629.38|0
1651569020000|2022-05-03 09:10:20|27629.38|27629.38|27629.38|27629.38|27629.38|27629.38|27629.38|27629.38|0
1651569060000|2022-05-03 09:11:00|27634.92|27634.92|27634.92|27634.92|27634.92|27634.92|27634.92|27634.92|0
1651569090000|2022-05-03 09:11:30|27640.45|27640.45|27649.87|27649.87|27649.87|27649.87|27640.45|27640.45|0
1651569100000|2022-05-03 09:11:40|27646.73|27646.73|27644.33|27644.33|27646.73|27646.73|27641.19|27641.19|0
1651569140000|2022-05-03 09:12:20|27655.4|27655.4|27655.4|27655.4|27655.4|27655.4|27655.4|27655.4|0
1651569160000|2022-05-03 09:12:40|27644.33|27644.33|27649.87|27649.87|27649.87|27649.87|27644.33|27644.33|0
1651569170000|2022-05-03 09:12:50|27644.33|27644.33|27638.8|27638.8|27644.33|27644.33|27638.8|27638.8|0
1651569180000|2022-05-03 09:13:00|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|0
1651569190000|2022-05-03 09:13:10|27638.8|27638.8|27638.8|27638.8|27638.8|27638.8|27638.8|27638.8|0
1651569210000|2022-05-03 09:13:30|27625.86|27625.86|27625.86|27625.86|27625.86|27625.86|27625.86|27625.86|0
1651569230000|2022-05-03 09:13:50|27632.33|27632.33|27625.86|27625.86|27632.33|27632.33|27625.86|27625.86|0
1651569250000|2022-05-03 09:14:10|27620.33|27620.33|27614.79|27614.79|27620.33|27620.33|27614.79|27614.79|0
1651569280000|2022-05-03 09:14:40|27609.26|27609.26|27609.26|27609.26|27609.26|27609.26|27609.26|27609.26|0
1651569290000|2022-05-03 09:14:50|27615.73|27615.73|27610.19|27610.19|27615.73|27615.73|27604.66|27604.66|0
1651569300000|2022-05-03 09:15:00|27621.26|27621.26|27621.26|27621.26|27621.26|27621.26|27621.26|27621.26|0
1651569330000|2022-05-03 09:15:30|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|0
1651569340000|2022-05-03 09:15:40|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|27615.73|27615.73|0
1651569370000|2022-05-03 09:16:10|27621.26|27621.26|27621.26|27621.26|27621.26|27621.26|27621.26|27621.26|0
1651569390000|2022-05-03 09:16:30|27615.73|27615.73|27615.73|27615.73|27615.73|27615.73|27615.73|27615.73|0
1651569410000|2022-05-03 09:16:50|27621.26|27621.26|27621.26|27621.26|27621.26|27621.26|27621.26|27621.26|0
1651569440000|2022-05-03 09:17:20|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|0
1651569490000|2022-05-03 09:18:10|27621.26|27621.26|27604.66|27604.66|27621.26|27621.26|27599.12|27599.12|0
1651569500000|2022-05-03 09:18:20|27599.12|27599.12|27593.59|27593.59|27599.12|27599.12|27593.59|27593.59|0
1651569520000|2022-05-03 09:18:40|27599.12|27599.12|27593.59|27593.59|27599.12|27599.12|27593.59|27593.59|0
1651569600000|2022-05-03 09:20:00|27582.52|27582.52|27582.52|27582.52|27582.52|27582.52|27582.52|27582.52|0
1651569610000|2022-05-03 09:20:10|27588.05|27588.05|27588.05|27588.05|27588.05|27588.05|27588.05|27588.05|0
1651569630000|2022-05-03 09:20:30|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|0
1651569640000|2022-05-03 09:20:40|27565.91|27565.91|27565.91|27565.91|27565.91|27565.91|27565.91|27565.91|0
1651569650000|2022-05-03 09:20:50|27560.38|27560.38|27565.91|27565.91|27565.91|27565.91|27554.84|27554.84|0
1651569660000|2022-05-03 09:21:00|27560.38|27560.38|27560.38|27560.38|27560.38|27560.38|27560.38|27560.38|0
1651569670000|2022-05-03 09:21:10|27554.84|27554.84|27560.38|27560.38|27571.45|27571.45|27554.84|27554.84|0
1651569680000|2022-05-03 09:21:20|27554.84|27554.84|27554.84|27554.84|27554.84|27554.84|27554.84|27554.84|0
1651569690000|2022-05-03 09:21:30|27549.31|27549.31|27549.31|27549.31|27554.84|27554.84|27549.31|27549.31|0
1651569710000|2022-05-03 09:21:50|27543.77|27543.77|27516.1|27516.1|27543.77|27543.77|27516.1|27516.1|0
1651569720000|2022-05-03 09:22:00|27538.24|27538.24|27527.17|27527.17|27538.24|27538.24|27527.17|27527.17|0
1651569730000|2022-05-03 09:22:10|27521.64|27521.64|27510.57|27510.57|27527.17|27527.17|27510.57|27510.57|0
1651569740000|2022-05-03 09:22:20|27516.1|27516.1|27521.64|27521.64|27521.64|27521.64|27516.1|27516.1|0
1651569750000|2022-05-03 09:22:30|27527.17|27527.17|27527.17|27527.17|27527.17|27527.17|27527.17|27527.17|0
1651569770000|2022-05-03 09:22:50|27521.64|27521.64|27521.64|27521.64|27521.64|27521.64|27521.64|27521.64|0
1651569780000|2022-05-03 09:23:00|27510.57|27510.57|27510.57|27510.57|27510.57|27510.57|27510.57|27510.57|0
1651569790000|2022-05-03 09:23:10|27499.5|27499.5|27499.5|27499.5|27499.5|27499.5|27499.5|27499.5|0
1651569810000|2022-05-03 09:23:30|27505.03|27505.03|27505.03|27505.03|27505.03|27505.03|27505.03|27505.03|0
1651569840000|2022-05-03 09:24:00|27516.1|27516.1|27516.1|27516.1|27516.1|27516.1|27516.1|27516.1|0
1651569850000|2022-05-03 09:24:10|27527.17|27527.17|27527.17|27527.17|27527.17|27527.17|27527.17|27527.17|0
1651569860000|2022-05-03 09:24:20|27533.64|27533.64|27539.17|27539.17|27539.17|27539.17|27533.64|27533.64|0
1651569910000|2022-05-03 09:25:10|27528.1|27528.1|27528.1|27528.1|27533.64|27533.64|27528.1|27528.1|0
1651569950000|2022-05-03 09:25:50|27522.57|27522.57|27522.57|27522.57|27522.57|27522.57|27522.57|27522.57|0
1651569970000|2022-05-03 09:26:10|27528.1|27528.1|27515.17|27515.17|27534.57|27534.57|27508.7|27508.7|0
1651569990000|2022-05-03 09:26:30|27509.63|27509.63|27504.1|27504.1|27509.63|27509.63|27504.1|27504.1|0
1651570020000|2022-05-03 09:27:00|27493.03|27493.03|27493.03|27493.03|27493.03|27493.03|27493.03|27493.03|0
1651570030000|2022-05-03 09:27:10|27499.5|27499.5|27498.57|27498.57|27499.5|27499.5|27493.03|27493.03|0
1651570040000|2022-05-03 09:27:20|27504.1|27504.1|27510.57|27510.57|27523.5|27523.5|27504.1|27504.1|0
1651570070000|2022-05-03 09:27:50|27499.5|27499.5|27499.5|27499.5|27499.5|27499.5|27499.5|27499.5|0
1651570080000|2022-05-03 09:28:00|27502.63|27502.63|27493.22|27493.22|27502.63|27502.63|27493.22|27493.22|0
1651570100000|2022-05-03 09:28:20|27486.75|27486.75|27486.75|27486.75|27486.75|27486.75|27486.75|27486.75|0
1651570180000|2022-05-03 09:29:40|27475.69|27475.69|27481.22|27481.22|27481.22|27481.22|27475.69|27475.69|0
1651570200000|2022-05-03 09:30:00|27486.75|27486.75|27492.29|27492.29|27492.29|27492.29|27486.75|27486.75|0
1651570210000|2022-05-03 09:30:10|27486.75|27486.75|27486.75|27486.75|27486.75|27486.75|27486.75|27486.75|0
1651570270000|2022-05-03 09:31:10|27508.89|27508.89|27508.89|27508.89|27508.89|27508.89|27508.89|27508.89|0
1651570310000|2022-05-03 09:31:50|27514.43|27514.43|27514.43|27514.43|27514.43|27514.43|27514.43|27514.43|0
1651570320000|2022-05-03 09:32:00|27519.96|27519.96|27519.96|27519.96|27519.96|27519.96|27519.96|27519.96|0
1651570460000|2022-05-03 09:34:20|27525.5|27525.5|27536.57|27536.57|27536.57|27536.57|27525.5|27525.5|0
1651570470000|2022-05-03 09:34:30|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|0
1651570500000|2022-05-03 09:35:00|27536.57|27536.57|27536.57|27536.57|27536.57|27536.57|27536.57|27536.57|0
1651570510000|2022-05-03 09:35:10|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|0
1651570520000|2022-05-03 09:35:20|27525.5|27525.5|27525.5|27525.5|27525.5|27525.5|27525.5|27525.5|0
1651570560000|2022-05-03 09:36:00|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|0
1651570610000|2022-05-03 09:36:50|27536.57|27536.57|27536.57|27536.57|27536.57|27536.57|27536.57|27536.57|0
1651570730000|2022-05-03 09:38:50|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|0
1651570810000|2022-05-03 09:40:10|27542.1|27542.1|27542.1|27542.1|27542.1|27542.1|27542.1|27542.1|0
1651570830000|2022-05-03 09:40:30|27547.64|27547.64|27547.64|27547.64|27547.64|27547.64|27547.64|27547.64|0
1651570950000|2022-05-03 09:42:30|27558.71|27558.71|27558.71|27558.71|27558.71|27558.71|27558.71|27558.71|0
1651570960000|2022-05-03 09:42:40|27564.24|27564.24|27564.24|27564.24|27564.24|27564.24|27564.24|27564.24|0
1651570980000|2022-05-03 09:43:00|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|0
1651570990000|2022-05-03 09:43:10|27565.17|27565.17|27565.17|27565.17|27565.17|27565.17|27565.17|27565.17|0
1651571040000|2022-05-03 09:44:00|27558.9|27558.9|27575.5|27575.5|27575.5|27575.5|27558.9|27558.9|0
1651571060000|2022-05-03 09:44:20|27569.04|27569.04|27569.97|27569.97|27569.97|27569.97|27569.04|27569.04|0
1651571080000|2022-05-03 09:44:40|27564.43|27564.43|27581.04|27581.04|27581.04|27581.04|27564.43|27564.43|0
1651571090000|2022-05-03 09:44:50|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|0
1651571120000|2022-05-03 09:45:20|27593.04|27593.04|27605.97|27605.97|27605.97|27605.97|27593.04|27593.04|0
1651571130000|2022-05-03 09:45:30|27600.44|27600.44|27594.9|27594.9|27600.44|27600.44|27594.9|27594.9|0
1651571140000|2022-05-03 09:45:40|27601.37|27601.37|27601.37|27601.37|27601.37|27601.37|27601.37|27601.37|0
1651571150000|2022-05-03 09:45:50|27594.9|27594.9|27594.9|27594.9|27594.9|27594.9|27594.9|27594.9|0
1651571170000|2022-05-03 09:46:10|27601.37|27601.37|27594.9|27594.9|27601.37|27601.37|27594.9|27594.9|0
1651571200000|2022-05-03 09:46:40|27600.44|27600.44|27600.44|27600.44|27600.44|27600.44|27600.44|27600.44|0
1651571210000|2022-05-03 09:46:50|27594.9|27594.9|27594.9|27594.9|27594.9|27594.9|27594.9|27594.9|0
1651571230000|2022-05-03 09:47:10|27600.44|27600.44|27600.44|27600.44|27600.44|27600.44|27600.44|27600.44|0
1651571270000|2022-05-03 09:47:50|27593.97|27593.97|27605.97|27605.97|27605.97|27605.97|27593.97|27593.97|0
1651571330000|2022-05-03 09:48:50|27609.11|27609.11|27609.11|27609.11|27609.11|27609.11|27609.11|27609.11|0
1651571420000|2022-05-03 09:50:20|27614.64|27614.64|27634.04|27634.04|27634.04|27634.04|27614.64|27614.64|0
1651571470000|2022-05-03 09:51:10|27637.18|27637.18|27631.64|27631.64|27637.18|27637.18|27631.64|27631.64|0
1651571520000|2022-05-03 09:52:00|27620.57|27620.57|27620.57|27620.57|27620.57|27620.57|27620.57|27620.57|0
1651571530000|2022-05-03 09:52:10|27626.11|27626.11|27631.64|27631.64|27631.64|27631.64|27626.11|27626.11|0
1651571560000|2022-05-03 09:52:40|27625.18|27625.18|27625.18|27625.18|27625.18|27625.18|27625.18|27625.18|0
1651571630000|2022-05-03 09:53:50|27628.32|27628.32|27628.32|27628.32|27628.32|27628.32|27628.32|27628.32|0
1651571650000|2022-05-03 09:54:10|27641.25|27641.25|27621.85|27621.85|27641.25|27641.25|27621.85|27621.85|0
1651571760000|2022-05-03 09:56:00|27615.38|27615.38|27615.38|27615.38|27615.38|27615.38|27615.38|27615.38|0
1651571780000|2022-05-03 09:56:20|27609.85|27609.85|27609.85|27609.85|27609.85|27609.85|27609.85|27609.85|0
1651571790000|2022-05-03 09:56:30|27604.31|27604.31|27604.31|27604.31|27604.31|27604.31|27604.31|27604.31|0
1651571820000|2022-05-03 09:57:00|27597.85|27597.85|27597.85|27597.85|27597.85|27597.85|27597.85|27597.85|0
1651571860000|2022-05-03 09:57:40|27592.31|27592.31|27598.59|27598.59|27598.59|27598.59|27592.31|27592.31|0
1651571880000|2022-05-03 09:58:00|27593.05|27593.05|27592.12|27592.12|27598.59|27598.59|27592.12|27592.12|0
1651571900000|2022-05-03 09:58:20|27597.66|27597.66|27597.66|27597.66|27597.66|27597.66|27597.66|27597.66|0
1651571990000|2022-05-03 09:59:50|27600.79|27600.79|27606.33|27606.33|27606.33|27606.33|27600.79|27600.79|0
1651572010000|2022-05-03 10:00:10|27593.4|27593.4|27593.4|27593.4|27593.4|27593.4|27593.4|27593.4|0
1651572020000|2022-05-03 10:00:20|27587.86|27587.86|27587.86|27587.86|27587.86|27587.86|27587.86|27587.86|0
1651572050000|2022-05-03 10:00:50|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|0
1651572110000|2022-05-03 10:01:50|27587.86|27587.86|27587.86|27587.86|27587.86|27587.86|27587.86|27587.86|0
1651572120000|2022-05-03 10:02:00|27593.4|27593.4|27593.4|27593.4|27593.4|27593.4|27593.4|27593.4|0
1651572130000|2022-05-03 10:02:10|27587.86|27587.86|27587.86|27587.86|27587.86|27587.86|27587.86|27587.86|0
1651572180000|2022-05-03 10:03:00|27582.33|27582.33|27587.86|27587.86|27587.86|27587.86|27582.33|27582.33|0
1651572190000|2022-05-03 10:03:10|27581.59|27581.59|27581.59|27581.59|27581.59|27581.59|27581.59|27581.59|0
1651572220000|2022-05-03 10:03:40|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|0
1651572250000|2022-05-03 10:04:10|27593.59|27593.59|27594.52|27594.52|27594.52|27594.52|27588.05|27588.05|0
1651572260000|2022-05-03 10:04:20|27588.98|27588.98|27588.98|27588.98|27588.98|27588.98|27588.98|27588.98|0
1651572290000|2022-05-03 10:04:50|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|0
1651572300000|2022-05-03 10:05:00|27605.59|27605.59|27605.59|27605.59|27605.59|27605.59|27605.59|27605.59|0
1651572310000|2022-05-03 10:05:10|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|0
1651572350000|2022-05-03 10:05:50|27588.98|27588.98|27588.98|27588.98|27588.98|27588.98|27583.45|27583.45|0
1651572390000|2022-05-03 10:06:30|27583.45|27583.45|27583.45|27583.45|27583.45|27583.45|27583.45|27583.45|0
1651572420000|2022-05-03 10:07:00|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|0
1651572470000|2022-05-03 10:07:50|27571.45|27571.45|27571.45|27571.45|27571.45|27571.45|27571.45|27571.45|0
1651572480000|2022-05-03 10:08:00|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|0
1651572500000|2022-05-03 10:08:20|27573.85|27573.85|27576.98|27576.98|27576.98|27576.98|27573.85|27573.85|0
1651572690000|2022-05-03 10:11:30|27571.45|27571.45|27571.45|27571.45|27571.45|27571.45|27571.45|27571.45|0
1651572700000|2022-05-03 10:11:40|27577.91|27577.91|27577.91|27577.91|27577.91|27577.91|27577.91|27577.91|0
1651572720000|2022-05-03 10:12:00|27584.38|27584.38|27584.38|27584.38|27584.38|27584.38|27584.38|27584.38|0
1651572750000|2022-05-03 10:12:30|27573.31|27573.31|27573.31|27573.31|27578.85|27578.85|27573.31|27573.31|0
1651572770000|2022-05-03 10:12:50|27578.85|27578.85|27578.85|27578.85|27578.85|27578.85|27578.85|27578.85|0
1651572800000|2022-05-03 10:13:20|27584.38|27584.38|27584.38|27584.38|27584.38|27584.38|27584.38|27584.38|0
1651572880000|2022-05-03 10:14:40|27564.98|27564.98|27564.98|27564.98|27564.98|27564.98|27564.98|27564.98|0
1651573140000|2022-05-03 10:19:00|27553.91|27553.91|27553.91|27553.91|27553.91|27553.91|27553.91|27553.91|0
1651573160000|2022-05-03 10:19:20|27548.38|27548.38|27548.38|27548.38|27548.38|27548.38|27548.38|27548.38|0
1651573170000|2022-05-03 10:19:30|27545.24|27545.24|27545.24|27545.24|27545.24|27545.24|27545.24|27545.24|0
1651573200000|2022-05-03 10:20:00|27528.64|27528.64|27528.64|27528.64|27528.64|27528.64|27528.64|27528.64|0
1651573310000|2022-05-03 10:21:50|27523.1|27523.1|27523.1|27523.1|27523.1|27523.1|27523.1|27523.1|0
1651573320000|2022-05-03 10:22:00|27517.57|27517.57|27512.03|27512.03|27517.57|27517.57|27512.03|27512.03|0
1651573330000|2022-05-03 10:22:10|27506.5|27506.5|27506.5|27506.5|27506.5|27506.5|27506.5|27506.5|0
1651573410000|2022-05-03 10:23:30|27500.03|27500.03|27493.56|27493.56|27500.03|27500.03|27493.56|27493.56|0
1651573440000|2022-05-03 10:24:00|27482.49|27482.49|27482.49|27482.49|27482.49|27482.49|27482.49|27482.49|0
1651573480000|2022-05-03 10:24:40|27488.03|27488.03|27488.03|27488.03|27488.03|27488.03|27488.03|27488.03|0
1651573500000|2022-05-03 10:25:00|27482.49|27482.49|27476.96|27476.96|27482.49|27482.49|27476.96|27476.96|0
1651573510000|2022-05-03 10:25:10|27488.03|27488.03|27499.1|27499.1|27499.1|27499.1|27488.03|27488.03|0
1651573520000|2022-05-03 10:25:20|27504.63|27504.63|27495.22|27495.22|27504.63|27504.63|27495.22|27495.22|0
1651573560000|2022-05-03 10:26:00|27489.69|27489.69|27489.69|27489.69|27489.69|27489.69|27489.69|27489.69|0
1651573570000|2022-05-03 10:26:10|27483.22|27483.22|27482.29|27482.29|27488.75|27488.75|27482.29|27482.29|0
1651573600000|2022-05-03 10:26:40|27471.22|27471.22|27471.22|27471.22|27471.22|27471.22|27471.22|27471.22|0
1651573610000|2022-05-03 10:26:50|27482.29|27482.29|27487.82|27487.82|27487.82|27487.82|27482.29|27482.29|0
1651573620000|2022-05-03 10:27:00|27504.43|27504.43|27507.56|27507.56|27507.56|27507.56|27504.43|27504.43|0
1651573640000|2022-05-03 10:27:20|27502.03|27502.03|27513.1|27513.1|27513.1|27513.1|27502.03|27502.03|0
1651573650000|2022-05-03 10:27:30|27502.03|27502.03|27507.56|27507.56|27507.56|27507.56|27502.03|27502.03|0
1651573660000|2022-05-03 10:27:40|27518.63|27518.63|27513.1|27513.1|27524.17|27524.17|27513.1|27513.1|0
1651573680000|2022-05-03 10:28:00|27507.56|27507.56|27507.56|27507.56|27507.56|27507.56|27507.56|27507.56|0
1651573690000|2022-05-03 10:28:10|27513.1|27513.1|27524.91|27524.91|27524.91|27524.91|27513.1|27513.1|0
1651573800000|2022-05-03 10:30:00|27513.84|27513.84|27526.77|27526.77|27526.77|27526.77|27513.84|27513.84|0
1651573840000|2022-05-03 10:30:40|27523.64|27523.64|27523.64|27523.64|27523.64|27523.64|27523.64|27523.64|0
1651573860000|2022-05-03 10:31:00|27518.1|27518.1|27524.57|27524.57|27524.57|27524.57|27518.1|27518.1|0
1651573880000|2022-05-03 10:31:20|27513.5|27513.5|27513.5|27513.5|27513.5|27513.5|27513.5|27513.5|0
1651573890000|2022-05-03 10:31:30|27519.03|27519.03|27519.03|27519.03|27519.03|27519.03|27519.03|27519.03|0
1651574040000|2022-05-03 10:34:00|27525.5|27525.5|27525.5|27525.5|27525.5|27525.5|27525.5|27525.5|0
1651574070000|2022-05-03 10:34:30|27531.96|27531.96|27526.43|27526.43|27531.96|27531.96|27526.43|27526.43|0
1651574160000|2022-05-03 10:36:00|27520.89|27520.89|27520.89|27520.89|27520.89|27520.89|27520.89|27520.89|0
1651574170000|2022-05-03 10:36:10|27531.96|27531.96|27531.96|27531.96|27531.96|27531.96|27531.96|27531.96|0
1651574180000|2022-05-03 10:36:20|27537.5|27537.5|27537.5|27537.5|27537.5|27537.5|27537.5|27537.5|0
1651574190000|2022-05-03 10:36:30|27543.03|27543.03|27543.03|27543.03|27543.03|27543.03|27543.03|27543.03|0
1651574250000|2022-05-03 10:37:30|27537.5|27537.5|27531.96|27531.96|27537.5|27537.5|27531.96|27531.96|0
1651574320000|2022-05-03 10:38:40|27538.43|27538.43|27538.43|27538.43|27538.43|27538.43|27538.43|27538.43|0
1651574330000|2022-05-03 10:38:50|27543.97|27543.97|27543.97|27543.97|27543.97|27543.97|27543.97|27543.97|0
1651574370000|2022-05-03 10:39:30|27516.29|27516.29|27516.29|27516.29|27516.29|27516.29|27516.29|27516.29|0
1651574400000|2022-05-03 10:40:00|27513.15|27513.15|27513.15|27513.15|27513.15|27513.15|27513.15|27513.15|0
1651574420000|2022-05-03 10:40:20|27507.62|27507.62|27507.62|27507.62|27507.62|27507.62|27507.62|27507.62|0
1651574450000|2022-05-03 10:40:50|27494.69|27494.69|27488.22|27488.22|27494.69|27494.69|27488.22|27488.22|0
1651574500000|2022-05-03 10:41:40|27482.69|27482.69|27482.69|27482.69|27482.69|27482.69|27482.69|27482.69|0
1651574600000|2022-05-03 10:43:20|27493.76|27493.76|27493.76|27493.76|27493.76|27493.76|27493.76|27493.76|0
1651574670000|2022-05-03 10:44:30|27499.29|27499.29|27499.29|27499.29|27499.29|27499.29|27499.29|27499.29|0
1651574680000|2022-05-03 10:44:40|27504.82|27504.82|27504.82|27504.82|27504.82|27504.82|27504.82|27504.82|0
1651574690000|2022-05-03 10:44:50|27499.29|27499.29|27499.29|27499.29|27499.29|27499.29|27499.29|27499.29|0
1651574720000|2022-05-03 10:45:20|27505.76|27505.76|27505.76|27505.76|27505.76|27505.76|27505.76|27505.76|0
1651574740000|2022-05-03 10:45:40|27483.62|27483.62|27467.01|27467.01|27500.22|27500.22|27461.48|27461.48|0
1651574750000|2022-05-03 10:45:50|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|0
1651574760000|2022-05-03 10:46:00|27478.08|27478.08|27478.08|27478.08|27478.08|27478.08|27478.08|27478.08|0
1651574820000|2022-05-03 10:47:00|27489.15|27489.15|27489.15|27489.15|27489.15|27489.15|27489.15|27489.15|0
1651574840000|2022-05-03 10:47:20|27479.74|27479.74|27479.74|27479.74|27479.74|27479.74|27479.74|27479.74|0
1651574860000|2022-05-03 10:47:40|27473.27|27473.27|27466.81|27466.81|27473.27|27473.27|27466.81|27466.81|0
1651574880000|2022-05-03 10:48:00|27444.67|27444.67|27433.6|27433.6|27444.67|27444.67|27433.6|27433.6|0
1651574930000|2022-05-03 10:48:50|27430.46|27430.46|27435.99|27435.99|27435.99|27435.99|27430.46|27430.46|0
1651574980000|2022-05-03 10:49:40|27430.46|27430.46|27430.46|27430.46|27430.46|27430.46|27430.46|27430.46|0
1651575030000|2022-05-03 10:50:30|27424.93|27424.93|27419.39|27419.39|27424.93|27424.93|27419.39|27419.39|0
1651575050000|2022-05-03 10:50:50|27413.86|27413.86|27402.79|27402.79|27413.86|27413.86|27402.79|27402.79|0
1651575090000|2022-05-03 10:51:30|27408.32|27408.32|27408.32|27408.32|27408.32|27408.32|27408.32|27408.32|0
1651575130000|2022-05-03 10:52:10|27402.79|27402.79|27413.86|27413.86|27413.86|27413.86|27402.79|27402.79|0
1651575250000|2022-05-03 10:54:10|27408.32|27408.32|27413.86|27413.86|27413.86|27413.86|27408.32|27408.32|0
1651575260000|2022-05-03 10:54:20|27419.39|27419.39|27424.93|27424.93|27424.93|27424.93|27419.39|27419.39|0
1651575270000|2022-05-03 10:54:30|27430.46|27430.46|27430.46|27430.46|27430.46|27430.46|27430.46|27430.46|0
1651575410000|2022-05-03 10:56:50|27419.39|27419.39|27406.46|27406.46|27419.39|27419.39|27406.46|27406.46|0
1651575440000|2022-05-03 10:57:20|27400.92|27400.92|27400.92|27400.92|27400.92|27400.92|27400.92|27400.92|0
1651575450000|2022-05-03 10:57:30|27411.99|27411.99|27411.99|27411.99|27411.99|27411.99|27411.99|27411.99|0
1651575500000|2022-05-03 10:58:20|27405.53|27405.53|27411.06|27411.06|27411.06|27411.06|27405.53|27405.53|0
1651575510000|2022-05-03 10:58:30|27399.99|27399.99|27394.46|27394.46|27399.99|27399.99|27394.46|27394.46|0
1651575520000|2022-05-03 10:58:40|27399.99|27399.99|27411.06|27411.06|27411.06|27411.06|27399.99|27399.99|0
1651575530000|2022-05-03 10:58:50|27416.6|27416.6|27416.6|27416.6|27416.6|27416.6|27416.6|27416.6|0
1651575540000|2022-05-03 10:59:00|27411.06|27411.06|27416.6|27416.6|27416.6|27416.6|27411.06|27411.06|0
1651575560000|2022-05-03 10:59:20|27429.53|27429.53|27435.99|27435.99|27435.99|27435.99|27429.53|27429.53|0
1651575600000|2022-05-03 11:00:00|27441.53|27441.53|27441.53|27441.53|27441.53|27441.53|27441.53|27441.53|0
1651575620000|2022-05-03 11:00:20|27447.06|27447.06|27435.99|27435.99|27452.6|27452.6|27435.99|27435.99|0
1651575630000|2022-05-03 11:00:30|27441.53|27441.53|27441.53|27441.53|27441.53|27441.53|27441.53|27441.53|0
1651575660000|2022-05-03 11:01:00|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|0
1651575690000|2022-05-03 11:01:30|27441.53|27441.53|27435.99|27435.99|27447.06|27447.06|27435.99|27435.99|0
1651575750000|2022-05-03 11:02:30|27441.53|27441.53|27441.53|27441.53|27441.53|27441.53|27441.53|27441.53|0
1651575760000|2022-05-03 11:02:40|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|0
1651575770000|2022-05-03 11:02:50|27467.39|27467.39|27467.39|27467.39|27467.39|27467.39|27460.93|27460.93|0
1651575810000|2022-05-03 11:03:30|27472.93|27472.93|27472.93|27472.93|27472.93|27472.93|27472.93|27472.93|0
1651575830000|2022-05-03 11:03:50|27466.46|27466.46|27466.46|27466.46|27466.46|27466.46|27466.46|27466.46|0
1651575850000|2022-05-03 11:04:10|27460.93|27460.93|27466.46|27466.46|27466.46|27466.46|27460.93|27460.93|0
1651575930000|2022-05-03 11:05:30|27460|27460|27460|27460|27460|27460|27453.53|27453.53|0
1651575980000|2022-05-03 11:06:20|27448.93|27448.93|27443.39|27443.39|27448.93|27448.93|27437.86|27437.86|0
1651576050000|2022-05-03 11:07:30|27448.93|27448.93|27448.93|27448.93|27448.93|27448.93|27448.93|27448.93|0
1651576080000|2022-05-03 11:08:00|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|0
1651576200000|2022-05-03 11:10:00|27436.93|27436.93|27443.39|27443.39|27443.39|27443.39|27436.93|27436.93|0
1651576210000|2022-05-03 11:10:10|27448.93|27448.93|27448.93|27448.93|27448.93|27448.93|27448.93|27448.93|0
1651576230000|2022-05-03 11:10:30|27454.46|27454.46|27454.46|27454.46|27454.46|27454.46|27454.46|27454.46|0
1651576320000|2022-05-03 11:12:00|27448.93|27448.93|27443.39|27443.39|27448.93|27448.93|27443.39|27443.39|0
1651576390000|2022-05-03 11:13:10|27448.93|27448.93|27448.93|27448.93|27448.93|27448.93|27448.93|27448.93|0
1651576440000|2022-05-03 11:14:00|27442.65|27442.65|27442.65|27442.65|27442.65|27442.65|27442.65|27442.65|0
1651576460000|2022-05-03 11:14:20|27429.72|27429.72|27440.79|27440.79|27440.79|27440.79|27429.72|27429.72|0
1651576500000|2022-05-03 11:15:00|27451.86|27451.86|27451.86|27451.86|27451.86|27451.86|27451.86|27451.86|0
1651576510000|2022-05-03 11:15:10|27458.13|27458.13|27458.13|27458.13|27458.13|27458.13|27458.13|27458.13|0
1651576520000|2022-05-03 11:15:20|27471.07|27471.07|27471.07|27471.07|27471.07|27471.07|27471.07|27471.07|0
1651576530000|2022-05-03 11:15:30|27464.6|27464.6|27464.6|27464.6|27464.6|27464.6|27464.6|27464.6|0
1651576560000|2022-05-03 11:16:00|27455.19|27455.19|27458.32|27458.32|27458.32|27458.32|27455.19|27455.19|0
1651576620000|2022-05-03 11:17:00|27452.79|27452.79|27458.32|27458.32|27458.32|27458.32|27452.79|27452.79|0
1651576650000|2022-05-03 11:17:30|27463.86|27463.86|27463.86|27463.86|27463.86|27463.86|27463.86|27463.86|0
1651576780000|2022-05-03 11:19:40|27450.93|27450.93|27450.93|27450.93|27450.93|27450.93|27450.93|27450.93|0
1651576840000|2022-05-03 11:20:40|27445.39|27445.39|27439.86|27439.86|27445.39|27445.39|27439.86|27439.86|0
1651576900000|2022-05-03 11:21:40|27434.32|27434.32|27434.32|27434.32|27434.32|27434.32|27434.32|27434.32|0
1651576920000|2022-05-03 11:22:00|27427.86|27427.86|27427.86|27427.86|27427.86|27427.86|27427.86|27427.86|0
1651576950000|2022-05-03 11:22:30|27434.32|27434.32|27440.79|27440.79|27440.79|27440.79|27427.86|27427.86|0
1651577090000|2022-05-03 11:24:50|27457.39|27457.39|27457.39|27457.39|27457.39|27457.39|27457.39|27457.39|0
1651577120000|2022-05-03 11:25:20|27451.86|27451.86|27457.39|27457.39|27457.39|27457.39|27451.86|27451.86|0
1651577130000|2022-05-03 11:25:30|27451.86|27451.86|27451.86|27451.86|27451.86|27451.86|27451.86|27451.86|0
1651577150000|2022-05-03 11:25:50|27445.39|27445.39|27445.39|27445.39|27445.39|27445.39|27445.39|27445.39|0
1651577200000|2022-05-03 11:26:40|27439.86|27439.86|27439.86|27439.86|27439.86|27439.86|27439.86|27439.86|0
1651577290000|2022-05-03 11:28:10|27433.39|27433.39|27426.93|27426.93|27433.39|27433.39|27426.93|27426.93|0
1651577300000|2022-05-03 11:28:20|27437.99|27437.99|27437.99|27437.99|27437.99|27437.99|27437.99|27437.99|0
1651577330000|2022-05-03 11:28:50|27444.46|27444.46|27444.46|27444.46|27450.93|27450.93|27444.46|27444.46|0
1651577340000|2022-05-03 11:29:00|27450.93|27450.93|27444.46|27444.46|27450.93|27450.93|27444.46|27444.46|0
1651577360000|2022-05-03 11:29:20|27450|27450|27450|27450|27450|27450|27450|27450|0
1651577400000|2022-05-03 11:30:00|27461.06|27461.06|27461.06|27461.06|27461.06|27461.06|27461.06|27461.06|0
1651577450000|2022-05-03 11:30:50|27467.53|27467.53|27474|27474|27474|27474|27467.53|27467.53|0
1651577490000|2022-05-03 11:31:30|27485.07|27485.07|27485.07|27485.07|27485.07|27485.07|27485.07|27485.07|0
1651577510000|2022-05-03 11:31:50|27475.65|27475.65|27475.65|27475.65|27475.65|27475.65|27475.65|27475.65|0
1651577520000|2022-05-03 11:32:00|27481.19|27481.19|27481.19|27481.19|27481.19|27481.19|27481.19|27481.19|0
1651577610000|2022-05-03 11:33:30|27486.72|27486.72|27473.79|27473.79|27486.72|27486.72|27473.79|27473.79|0
1651577650000|2022-05-03 11:34:10|27462.72|27462.72|27446.12|27446.12|27462.72|27462.72|27446.12|27446.12|0
1651577660000|2022-05-03 11:34:20|27452.58|27452.58|27458.12|27458.12|27458.12|27458.12|27452.58|27452.58|0
1651577680000|2022-05-03 11:34:40|27464.58|27464.58|27464.58|27464.58|27464.58|27464.58|27464.58|27464.58|0
1651577740000|2022-05-03 11:35:40|27453.51|27453.51|27453.51|27453.51|27453.51|27453.51|27453.51|27453.51|0
1651577760000|2022-05-03 11:36:00|27459.05|27459.05|27459.05|27459.05|27459.05|27459.05|27459.05|27459.05|0
1651577840000|2022-05-03 11:37:20|27465.32|27465.32|27465.32|27465.32|27465.32|27465.32|27458.86|27458.86|0
1651577850000|2022-05-03 11:37:30|27470.86|27470.86|27476.39|27476.39|27476.39|27476.39|27470.86|27470.86|0
1651577980000|2022-05-03 11:39:40|27465.32|27465.32|27465.32|27465.32|27465.32|27465.32|27465.32|27465.32|0
1651578090000|2022-05-03 11:41:30|27448.72|27448.72|27448.72|27448.72|27448.72|27448.72|27448.72|27448.72|0
1651578160000|2022-05-03 11:42:40|27435.79|27435.79|27424.72|27424.72|27435.79|27435.79|27424.72|27424.72|0
1651578180000|2022-05-03 11:43:00|27418.25|27418.25|27411.79|27411.79|27418.25|27418.25|27411.79|27411.79|0
1651578210000|2022-05-03 11:43:30|27406.25|27406.25|27411.79|27411.79|27411.79|27411.79|27406.25|27406.25|0
1651578240000|2022-05-03 11:44:00|27398.85|27398.85|27392.39|27392.39|27398.85|27398.85|27392.39|27392.39|0
1651578250000|2022-05-03 11:44:10|27386.85|27386.85|27386.85|27386.85|27386.85|27386.85|27386.85|27386.85|0
1651578280000|2022-05-03 11:44:40|27392.39|27392.39|27397.92|27397.92|27397.92|27397.92|27392.39|27392.39|0
1651578310000|2022-05-03 11:45:10|27392.39|27392.39|27403.46|27403.46|27403.46|27403.46|27392.39|27392.39|0
1651578370000|2022-05-03 11:46:10|27392.39|27392.39|27403.46|27403.46|27403.46|27403.46|27392.39|27392.39|0
1651578380000|2022-05-03 11:46:20|27397.92|27397.92|27403.46|27403.46|27403.46|27403.46|27397.92|27397.92|0
1651578400000|2022-05-03 11:46:40|27408.99|27408.99|27408.99|27408.99|27408.99|27408.99|27408.99|27408.99|0
1651578410000|2022-05-03 11:46:50|27403.46|27403.46|27414.53|27414.53|27414.53|27414.53|27403.46|27403.46|0
1651578420000|2022-05-03 11:47:00|27427.46|27427.46|27432.99|27432.99|27432.99|27432.99|27421.92|27421.92|0
1651578430000|2022-05-03 11:47:10|27427.46|27427.46|27427.46|27427.46|27432.99|27432.99|27427.46|27427.46|0
1651578440000|2022-05-03 11:47:20|27438.53|27438.53|27444.06|27444.06|27444.06|27444.06|27438.53|27438.53|0
1651578450000|2022-05-03 11:47:30|27449.6|27449.6|27438.53|27438.53|27449.6|27449.6|27438.53|27438.53|0
1651578460000|2022-05-03 11:47:40|27432.99|27432.99|27432.99|27432.99|27432.99|27432.99|27432.99|27432.99|0
1651578470000|2022-05-03 11:47:50|27444.06|27444.06|27444.06|27444.06|27444.06|27444.06|27444.06|27444.06|0
1651578480000|2022-05-03 11:48:00|27432.99|27432.99|27432.99|27432.99|27432.99|27432.99|27432.99|27432.99|0
1651578490000|2022-05-03 11:48:10|27423.58|27423.58|27429.12|27429.12|27429.12|27429.12|27423.58|27423.58|0
1651578500000|2022-05-03 11:48:20|27423.58|27423.58|27429.12|27429.12|27434.65|27434.65|27418.05|27418.05|0
1651578520000|2022-05-03 11:48:40|27418.05|27418.05|27412.51|27412.51|27418.05|27418.05|27401.44|27401.44|0
1651578540000|2022-05-03 11:49:00|27418.05|27418.05|27418.05|27418.05|27418.05|27418.05|27418.05|27418.05|0
1651578570000|2022-05-03 11:49:30|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|0
1651578590000|2022-05-03 11:49:50|27418.05|27418.05|27418.05|27418.05|27418.05|27418.05|27418.05|27418.05|0
1651578640000|2022-05-03 11:50:40|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|27406.98|27406.98|0
1651578680000|2022-05-03 11:51:20|27418.05|27418.05|27406.98|27406.98|27418.05|27418.05|27406.98|27406.98|0
1651578690000|2022-05-03 11:51:30|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|0
1651578740000|2022-05-03 11:52:20|27406.98|27406.98|27406.98|27406.98|27406.98|27406.98|27406.98|27406.98|0
1651578760000|2022-05-03 11:52:40|27401.44|27401.44|27401.44|27401.44|27401.44|27401.44|27401.44|27401.44|0
1651578800000|2022-05-03 11:53:20|27406.98|27406.98|27406.98|27406.98|27406.98|27406.98|27406.98|27406.98|0
1651578820000|2022-05-03 11:53:40|27413.44|27413.44|27406.98|27406.98|27413.44|27413.44|27406.98|27406.98|0
1651578850000|2022-05-03 11:54:10|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|0
1651578870000|2022-05-03 11:54:30|27406.98|27406.98|27406.98|27406.98|27406.98|27406.98|27406.98|27406.98|0
1651578880000|2022-05-03 11:54:40|27418.05|27418.05|27412.51|27412.51|27418.05|27418.05|27412.51|27412.51|0
1651578890000|2022-05-03 11:54:50|27418.79|27418.79|27435.39|27435.39|27435.39|27435.39|27418.79|27418.79|0
1651578930000|2022-05-03 11:55:30|27440.93|27440.93|27435.39|27435.39|27440.93|27440.93|27435.39|27435.39|0
1651578960000|2022-05-03 11:56:00|27440.93|27440.93|27446.46|27446.46|27446.46|27446.46|27440.93|27440.93|0
1651578970000|2022-05-03 11:56:10|27435.39|27435.39|27435.39|27435.39|27435.39|27435.39|27435.39|27435.39|0
1651578990000|2022-05-03 11:56:30|27424.32|27424.32|27429.86|27429.86|27429.86|27429.86|27424.32|27424.32|0
1651579080000|2022-05-03 11:58:00|27424.32|27424.32|27424.32|27424.32|27424.32|27424.32|27424.32|27424.32|0
1651579090000|2022-05-03 11:58:10|27435.39|27435.39|27435.39|27435.39|27435.39|27435.39|27435.39|27435.39|0
1651579100000|2022-05-03 11:58:20|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|0
1651579160000|2022-05-03 11:59:20|27446.46|27446.46|27446.46|27446.46|27446.46|27446.46|27446.46|27446.46|0
1651579190000|2022-05-03 11:59:50|27443.32|27443.32|27443.32|27443.32|27443.32|27443.32|27443.32|27443.32|0
1651579200000|2022-05-03 12:00:00|27448.86|27448.86|27448.86|27448.86|27448.86|27448.86|27448.86|27448.86|0
1651579210000|2022-05-03 12:00:10|27442.39|27442.39|27442.39|27442.39|27442.39|27442.39|27442.39|27442.39|0
1651579230000|2022-05-03 12:00:30|27448.86|27448.86|27442.39|27442.39|27448.86|27448.86|27435.92|27435.92|0
1651579260000|2022-05-03 12:01:00|27448.86|27448.86|27448.86|27448.86|27448.86|27448.86|27448.86|27448.86|0
1651579270000|2022-05-03 12:01:10|27435.92|27435.92|27435.92|27435.92|27435.92|27435.92|27435.92|27435.92|0
1651579280000|2022-05-03 12:01:20|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1651579300000|2022-05-03 12:01:40|27452.53|27452.53|27465.46|27465.46|27465.46|27465.46|27452.53|27452.53|0
1651579320000|2022-05-03 12:02:00|27471.93|27471.93|27481.34|27481.34|27481.34|27481.34|27471.93|27471.93|0
1651579380000|2022-05-03 12:03:00|27486.88|27486.88|27492.41|27492.41|27492.41|27492.41|27486.88|27486.88|0
1651579390000|2022-05-03 12:03:10|27497.95|27497.95|27497.95|27497.95|27497.95|27497.95|27497.95|27497.95|0
1651579400000|2022-05-03 12:03:20|27492.41|27492.41|27492.41|27492.41|27492.41|27492.41|27492.41|27492.41|0
1651579420000|2022-05-03 12:03:40|27481.34|27481.34|27481.34|27481.34|27481.34|27481.34|27481.34|27481.34|0
1651579430000|2022-05-03 12:03:50|27486.88|27486.88|27486.88|27486.88|27486.88|27486.88|27486.88|27486.88|0
1651579460000|2022-05-03 12:04:20|27480.41|27480.41|27480.41|27480.41|27480.41|27480.41|27480.41|27480.41|0
1651579510000|2022-05-03 12:05:10|27474.87|27474.87|27469.34|27469.34|27480.41|27480.41|27469.34|27469.34|0
1651579520000|2022-05-03 12:05:20|27474.87|27474.87|27469.34|27469.34|27474.87|27474.87|27469.34|27469.34|0
1651579530000|2022-05-03 12:05:30|27474.87|27474.87|27469.34|27469.34|27474.87|27474.87|27469.34|27469.34|0
1651579550000|2022-05-03 12:05:50|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|0
1651579570000|2022-05-03 12:06:10|27457.34|27457.34|27451.8|27451.8|27457.34|27457.34|27451.8|27451.8|0
1651579590000|2022-05-03 12:06:30|27446.27|27446.27|27451.8|27451.8|27451.8|27451.8|27446.27|27446.27|0
1651579600000|2022-05-03 12:06:40|27457.34|27457.34|27457.34|27457.34|27457.34|27457.34|27457.34|27457.34|0
1651579630000|2022-05-03 12:07:10|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|0
1651579640000|2022-05-03 12:07:20|27457.34|27457.34|27457.34|27457.34|27457.34|27457.34|27457.34|27457.34|0
1651579650000|2022-05-03 12:07:30|27446.27|27446.27|27446.27|27446.27|27446.27|27446.27|27446.27|27446.27|0
1651579680000|2022-05-03 12:08:00|27451.8|27451.8|27457.34|27457.34|27457.34|27457.34|27451.8|27451.8|0
1651579740000|2022-05-03 12:09:00|27454.2|27454.2|27454.2|27454.2|27454.2|27454.2|27454.2|27454.2|0
1651579750000|2022-05-03 12:09:10|27460.67|27460.67|27460.67|27460.67|27460.67|27460.67|27460.67|27460.67|0
1651579770000|2022-05-03 12:09:30|27466.94|27466.94|27466.94|27466.94|27466.94|27466.94|27466.94|27466.94|0
1651579870000|2022-05-03 12:11:10|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|0
1651579970000|2022-05-03 12:12:50|27489.08|27489.08|27489.08|27489.08|27489.08|27489.08|27489.08|27489.08|0
1651579980000|2022-05-03 12:13:00|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|0
1651579990000|2022-05-03 12:13:10|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|0
1651580040000|2022-05-03 12:14:00|27466.94|27466.94|27461.41|27461.41|27466.94|27466.94|27455.87|27455.87|0
1651580060000|2022-05-03 12:14:20|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|0
1651580120000|2022-05-03 12:15:20|27478.01|27478.01|27478.01|27478.01|27478.01|27478.01|27478.01|27478.01|0
1651580130000|2022-05-03 12:15:30|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|0
1651580220000|2022-05-03 12:17:00|27478.01|27478.01|27472.48|27472.48|27478.01|27478.01|27472.48|27472.48|0
1651580230000|2022-05-03 12:17:10|27466.94|27466.94|27466.94|27466.94|27466.94|27466.94|27466.94|27466.94|0
1651580240000|2022-05-03 12:17:20|27460.67|27460.67|27460.67|27460.67|27460.67|27460.67|27460.67|27460.67|0
1651580270000|2022-05-03 12:17:50|27455.13|27455.13|27477.27|27477.27|27477.27|27477.27|27455.13|27455.13|0
1651580280000|2022-05-03 12:18:00|27466.2|27466.2|27455.13|27455.13|27466.2|27466.2|27455.13|27455.13|0
1651580290000|2022-05-03 12:18:10|27460.67|27460.67|27455.13|27455.13|27460.67|27460.67|27455.13|27455.13|0
1651580310000|2022-05-03 12:18:30|27460.67|27460.67|27455.13|27455.13|27460.67|27460.67|27455.13|27455.13|0
1651580330000|2022-05-03 12:18:50|27460.67|27460.67|27460.67|27460.67|27460.67|27460.67|27460.67|27460.67|0
1651580390000|2022-05-03 12:19:50|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|0
1651580400000|2022-05-03 12:20:00|27469.34|27469.34|27480.41|27480.41|27486.88|27486.88|27469.34|27469.34|0
1651580420000|2022-05-03 12:20:20|27474.87|27474.87|27474.87|27474.87|27474.87|27474.87|27474.87|27474.87|0
1651580440000|2022-05-03 12:20:40|27469.34|27469.34|27463.81|27463.81|27469.34|27469.34|27463.81|27463.81|0
1651580510000|2022-05-03 12:21:50|27480.41|27480.41|27480.41|27480.41|27480.41|27480.41|27480.41|27480.41|0
1651580560000|2022-05-03 12:22:40|27474.87|27474.87|27474.87|27474.87|27474.87|27474.87|27474.87|27474.87|0
1651580580000|2022-05-03 12:23:00|27469.34|27469.34|27462.87|27462.87|27469.34|27469.34|27462.87|27462.87|0
1651580610000|2022-05-03 12:23:30|27446.27|27446.27|27446.27|27446.27|27446.27|27446.27|27446.27|27446.27|0
1651580620000|2022-05-03 12:23:40|27451.8|27451.8|27457.34|27457.34|27457.34|27457.34|27451.8|27451.8|0
1651580650000|2022-05-03 12:24:10|27454.2|27454.2|27454.2|27454.2|27454.2|27454.2|27454.2|27454.2|0
1651580660000|2022-05-03 12:24:20|27460.67|27460.67|27460.67|27460.67|27460.67|27460.67|27460.67|27460.67|0
1651580730000|2022-05-03 12:25:30|27471.74|27471.74|27471.74|27471.74|27471.74|27471.74|27471.74|27471.74|0
1651580780000|2022-05-03 12:26:20|27477.27|27477.27|27477.27|27477.27|27477.27|27477.27|27477.27|27477.27|0
1651580830000|2022-05-03 12:27:10|27471.74|27471.74|27471.74|27471.74|27471.74|27471.74|27471.74|27471.74|0
1651580950000|2022-05-03 12:29:10|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|0
1651581110000|2022-05-03 12:31:50|27460.67|27460.67|27455.13|27455.13|27460.67|27460.67|27455.13|27455.13|0
1651581160000|2022-05-03 12:32:40|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|0
1651581180000|2022-05-03 12:33:00|27471.74|27471.74|27471.74|27471.74|27471.74|27471.74|27471.74|27471.74|0
1651581200000|2022-05-03 12:33:20|27477.27|27477.27|27477.27|27477.27|27477.27|27477.27|27477.27|27477.27|0
1651581210000|2022-05-03 12:33:30|27471.74|27471.74|27471.74|27471.74|27471.74|27471.74|27471.74|27471.74|0
1651581220000|2022-05-03 12:33:40|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|0
1651581230000|2022-05-03 12:33:50|27477.27|27477.27|27477.27|27477.27|27477.27|27477.27|27477.27|27477.27|0
1651581240000|2022-05-03 12:34:00|27482.81|27482.81|27494.62|27494.62|27494.62|27494.62|27482.81|27482.81|0
1651581260000|2022-05-03 12:34:20|27489.08|27489.08|27483.55|27483.55|27489.08|27489.08|27483.55|27483.55|0
1651581330000|2022-05-03 12:35:30|27489.08|27489.08|27478.01|27478.01|27489.08|27489.08|27478.01|27478.01|0
1651581360000|2022-05-03 12:36:00|27489.08|27489.08|27494.62|27494.62|27494.62|27494.62|27489.08|27489.08|0
1651581400000|2022-05-03 12:36:40|27500.15|27500.15|27500.15|27500.15|27500.15|27500.15|27500.15|27500.15|0
1651581440000|2022-05-03 12:37:20|27516.76|27516.76|27505.69|27505.69|27516.76|27516.76|27505.69|27505.69|0
1651581470000|2022-05-03 12:37:50|27508.82|27508.82|27514.36|27514.36|27514.36|27514.36|27508.82|27508.82|0
1651581480000|2022-05-03 12:38:00|27508.82|27508.82|27508.82|27508.82|27508.82|27508.82|27508.82|27508.82|0
1651581490000|2022-05-03 12:38:10|27503.29|27503.29|27503.29|27503.29|27503.29|27503.29|27503.29|27503.29|0
1651581500000|2022-05-03 12:38:20|27508.82|27508.82|27508.82|27508.82|27508.82|27508.82|27508.82|27508.82|0
1651581540000|2022-05-03 12:39:00|27514.36|27514.36|27514.36|27514.36|27514.36|27514.36|27514.36|27514.36|0
1651581560000|2022-05-03 12:39:20|27503.29|27503.29|27503.29|27503.29|27503.29|27503.29|27503.29|27503.29|0
1651581580000|2022-05-03 12:39:40|27509.76|27509.76|27496.82|27496.82|27509.76|27509.76|27496.82|27496.82|0
1651581600000|2022-05-03 12:40:00|27502.36|27502.36|27502.36|27502.36|27502.36|27502.36|27502.36|27502.36|0
1651581670000|2022-05-03 12:41:10|27508.82|27508.82|27503.29|27503.29|27508.82|27508.82|27503.29|27503.29|0
1651581720000|2022-05-03 12:42:00|27497.75|27497.75|27497.75|27497.75|27497.75|27497.75|27497.75|27497.75|0
1651581740000|2022-05-03 12:42:20|27503.29|27503.29|27503.29|27503.29|27503.29|27503.29|27503.29|27503.29|0
1651581770000|2022-05-03 12:42:50|27497.01|27497.01|27497.01|27497.01|27497.01|27497.01|27497.01|27497.01|0
1651581780000|2022-05-03 12:43:00|27491.48|27491.48|27485.94|27485.94|27491.48|27491.48|27485.94|27485.94|0
1651581830000|2022-05-03 12:43:50|27497.01|27497.01|27497.01|27497.01|27497.01|27497.01|27497.01|27497.01|0
1651581840000|2022-05-03 12:44:00|27502.55|27502.55|27497.01|27497.01|27502.55|27502.55|27497.01|27497.01|0
1651581850000|2022-05-03 12:44:10|27491.48|27491.48|27485.2|27485.2|27491.48|27491.48|27485.2|27485.2|0
1651581860000|2022-05-03 12:44:20|27482.07|27482.07|27484.46|27484.46|27487.6|27487.6|27482.07|27482.07|0
1651581880000|2022-05-03 12:44:40|27478.93|27478.93|27490|27490|27490|27490|27478.93|27478.93|0
1651581890000|2022-05-03 12:44:50|27486.86|27486.86|27486.86|27486.86|27486.86|27486.86|27486.86|27486.86|0
1651581900000|2022-05-03 12:45:00|27492.39|27492.39|27495.53|27495.53|27495.53|27495.53|27492.39|27492.39|0
1651581910000|2022-05-03 12:45:10|27498.67|27498.67|27510.48|27510.48|27510.48|27510.48|27498.67|27498.67|0
1651581960000|2022-05-03 12:46:00|27504.01|27504.01|27504.01|27504.01|27504.01|27504.01|27504.01|27504.01|0
1651581980000|2022-05-03 12:46:20|27516.95|27516.95|27516.95|27516.95|27516.95|27516.95|27516.95|27516.95|0
1651582030000|2022-05-03 12:47:10|27526.36|27526.36|27515.29|27515.29|27526.36|27526.36|27515.29|27515.29|0
1651582080000|2022-05-03 12:48:00|27509.76|27509.76|27498.69|27498.69|27509.76|27509.76|27498.69|27498.69|0
1651582090000|2022-05-03 12:48:10|27504.22|27504.22|27498.69|27498.69|27504.22|27504.22|27498.69|27498.69|0
1651582100000|2022-05-03 12:48:20|27493.15|27493.15|27493.15|27493.15|27493.15|27493.15|27493.15|27493.15|0
1651582110000|2022-05-03 12:48:30|27504.22|27504.22|27504.22|27504.22|27504.22|27504.22|27504.22|27504.22|0
1651582120000|2022-05-03 12:48:40|27497.75|27497.75|27497.75|27497.75|27497.75|27497.75|27497.75|27497.75|0
1651582150000|2022-05-03 12:49:10|27494.62|27494.62|27491.48|27491.48|27494.62|27494.62|27491.48|27491.48|0
1651582190000|2022-05-03 12:49:50|27480.41|27480.41|27463.81|27463.81|27480.41|27480.41|27463.81|27463.81|0
1651582200000|2022-05-03 12:50:00|27470.08|27470.08|27464.55|27464.55|27470.08|27470.08|27464.55|27464.55|0
1651582240000|2022-05-03 12:50:40|27459.01|27459.01|27459.01|27459.01|27459.01|27459.01|27459.01|27459.01|0
1651582250000|2022-05-03 12:50:50|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|0
1651582290000|2022-05-03 12:51:30|27470.08|27470.08|27470.08|27470.08|27470.08|27470.08|27470.08|27470.08|0
1651582310000|2022-05-03 12:51:50|27475.62|27475.62|27481.15|27481.15|27481.15|27481.15|27475.62|27475.62|0
1651582370000|2022-05-03 12:52:50|27478.01|27478.01|27478.01|27478.01|27478.01|27478.01|27474.87|27474.87|0
1651582380000|2022-05-03 12:53:00|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|0
1651582390000|2022-05-03 12:53:10|27466.94|27466.94|27461.41|27461.41|27466.94|27466.94|27461.41|27461.41|0
1651582420000|2022-05-03 12:53:40|27466.94|27466.94|27472.48|27472.48|27472.48|27472.48|27466.94|27466.94|0
1651582430000|2022-05-03 12:53:50|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|0
1651582510000|2022-05-03 12:55:10|27494.62|27494.62|27494.62|27494.62|27494.62|27494.62|27494.62|27494.62|0
1651582520000|2022-05-03 12:55:20|27500.15|27500.15|27500.15|27500.15|27500.15|27500.15|27500.15|27500.15|0
1651582530000|2022-05-03 12:55:30|27505.69|27505.69|27505.69|27505.69|27505.69|27505.69|27505.69|27505.69|0
1651582570000|2022-05-03 12:56:10|27489.08|27489.08|27489.08|27489.08|27489.08|27489.08|27489.08|27489.08|0
1651582580000|2022-05-03 12:56:20|27478.01|27478.01|27478.01|27478.01|27478.01|27478.01|27478.01|27478.01|0
1651582620000|2022-05-03 12:57:00|27474.87|27474.87|27462.13|27462.13|27474.87|27474.87|27462.13|27462.13|0
1651582640000|2022-05-03 12:57:20|27451.06|27451.06|27451.06|27451.06|27451.06|27451.06|27451.06|27451.06|0
1651582650000|2022-05-03 12:57:30|27445.53|27445.53|27445.53|27445.53|27445.53|27445.53|27445.53|27445.53|0
1651582690000|2022-05-03 12:58:10|27456.6|27456.6|27451.06|27451.06|27456.6|27456.6|27451.06|27451.06|0
1651582710000|2022-05-03 12:58:30|27447.93|27447.93|27447.93|27447.93|27447.93|27447.93|27447.93|27447.93|0
1651582730000|2022-05-03 12:58:50|27453.46|27453.46|27447.93|27447.93|27453.46|27453.46|27447.93|27447.93|0
1651582770000|2022-05-03 12:59:30|27453.46|27453.46|27453.46|27453.46|27453.46|27453.46|27453.46|27453.46|0
1651582800000|2022-05-03 13:00:00|27456.6|27456.6|27462.87|27462.87|27462.87|27462.87|27456.6|27456.6|0
1651582860000|2022-05-03 13:01:00|27473.94|27473.94|27473.94|27473.94|27473.94|27473.94|27473.94|27473.94|0
1651582870000|2022-05-03 13:01:10|27468.41|27468.41|27457.34|27457.34|27468.41|27468.41|27457.34|27457.34|0
1651582920000|2022-05-03 13:02:00|27450.87|27450.87|27450.87|27450.87|27450.87|27450.87|27450.87|27450.87|0
1651582960000|2022-05-03 13:02:40|27457.34|27457.34|27457.34|27457.34|27457.34|27457.34|27457.34|27457.34|0
1651583000000|2022-05-03 13:03:20|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|0
1651583090000|2022-05-03 13:04:50|27474.87|27474.87|27474.87|27474.87|27474.87|27474.87|27474.87|27474.87|0
1651583110000|2022-05-03 13:05:10|27469.34|27469.34|27469.34|27469.34|27469.34|27469.34|27469.34|27469.34|0
1651583150000|2022-05-03 13:05:50|27463.81|27463.81|27460.67|27460.67|27463.81|27463.81|27460.67|27460.67|0
1651583170000|2022-05-03 13:06:10|27455.13|27455.13|27455.13|27455.13|27455.13|27455.13|27455.13|27455.13|0
1651583180000|2022-05-03 13:06:20|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|0
1651583280000|2022-05-03 13:08:00|27460.67|27460.67|27455.13|27455.13|27460.67|27460.67|27455.13|27455.13|0
1651583300000|2022-05-03 13:08:20|27448.67|27448.67|27455.13|27455.13|27455.13|27455.13|27448.67|27448.67|0
1651583370000|2022-05-03 13:09:30|27466.2|27466.2|27471.74|27471.74|27471.74|27471.74|27466.2|27466.2|0
1651583430000|2022-05-03 13:10:30|27465.27|27465.27|27465.27|27465.27|27465.27|27465.27|27465.27|27465.27|0
1651583470000|2022-05-03 13:11:10|27458.8|27458.8|27458.8|27458.8|27458.8|27458.8|27458.8|27458.8|0
1651583490000|2022-05-03 13:11:30|27464.34|27464.34|27464.34|27464.34|27464.34|27464.34|27464.34|27464.34|0
1651583520000|2022-05-03 13:12:00|27458.8|27458.8|27458.8|27458.8|27458.8|27458.8|27458.8|27458.8|0
1651583560000|2022-05-03 13:12:40|27453.27|27453.27|27453.27|27453.27|27453.27|27453.27|27450.13|27450.13|0
1651583590000|2022-05-03 13:13:10|27447.74|27447.74|27436.67|27436.67|27447.74|27447.74|27436.67|27436.67|0
1651583600000|2022-05-03 13:13:20|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|0
1651583610000|2022-05-03 13:13:30|27447.74|27447.74|27447.74|27447.74|27447.74|27447.74|27447.74|27447.74|0
1651583650000|2022-05-03 13:14:10|27441.46|27441.46|27441.46|27441.46|27441.46|27441.46|27441.46|27441.46|0
1651583670000|2022-05-03 13:14:30|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1651583690000|2022-05-03 13:14:50|27441.46|27441.46|27423.37|27423.37|27442.2|27442.2|27423.37|27423.37|0
1651583710000|2022-05-03 13:15:10|27426.51|27426.51|27429.65|27429.65|27429.65|27429.65|27426.51|27426.51|0
1651583760000|2022-05-03 13:16:00|27423.37|27423.37|27445.51|27445.51|27445.51|27445.51|27423.37|27423.37|0
1651583770000|2022-05-03 13:16:10|27448.65|27448.65|27448.65|27448.65|27448.65|27448.65|27448.65|27448.65|0
1651583790000|2022-05-03 13:16:30|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|0
1651583830000|2022-05-03 13:17:10|27449.58|27449.58|27449.58|27449.58|27449.58|27449.58|27449.58|27449.58|0
1651583840000|2022-05-03 13:17:20|27438.51|27438.51|27444.05|27444.05|27444.05|27444.05|27438.51|27438.51|0
1651583850000|2022-05-03 13:17:30|27434.63|27434.63|27434.63|27434.63|27434.63|27434.63|27434.63|27434.63|0
1651583860000|2022-05-03 13:17:40|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|0
1651583890000|2022-05-03 13:18:10|27446.44|27446.44|27435.37|27435.37|27446.44|27446.44|27435.37|27435.37|0
1651583900000|2022-05-03 13:18:20|27446.44|27446.44|27446.44|27446.44|27446.44|27446.44|27446.44|27446.44|0
1651583930000|2022-05-03 13:18:50|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|0
1651583970000|2022-05-03 13:19:30|27434.44|27434.44|27434.44|27434.44|27434.44|27434.44|27434.44|27434.44|0
1651584030000|2022-05-03 13:20:30|27423.37|27423.37|27423.37|27423.37|27423.37|27423.37|27423.37|27423.37|0
1651584070000|2022-05-03 13:21:10|27429.84|27429.84|27429.84|27429.84|27429.84|27429.84|27429.84|27429.84|0
1651584090000|2022-05-03 13:21:30|27435.37|27435.37|27430.77|27430.77|27441.84|27441.84|27430.77|27430.77|0
1651584110000|2022-05-03 13:21:50|27441.84|27441.84|27441.84|27441.84|27441.84|27441.84|27441.84|27441.84|0
1651584140000|2022-05-03 13:22:20|27435.57|27435.57|27435.57|27435.57|27435.57|27435.57|27435.57|27435.57|0
1651584200000|2022-05-03 13:23:20|27461.43|27461.43|27476.23|27476.23|27476.23|27476.23|27461.43|27461.43|0
1651584210000|2022-05-03 13:23:30|27470.69|27470.69|27470.69|27470.69|27470.69|27470.69|27470.69|27470.69|0
1651584220000|2022-05-03 13:23:40|27464.23|27464.23|27480.3|27480.3|27480.3|27480.3|27464.23|27464.23|0
1651584230000|2022-05-03 13:23:50|27483.43|27483.43|27483.43|27483.43|27483.43|27483.43|27483.43|27483.43|0
1651584240000|2022-05-03 13:24:00|27502.83|27502.83|27513.9|27513.9|27513.9|27513.9|27502.83|27502.83|0
1651584250000|2022-05-03 13:24:10|27519.44|27519.44|27519.44|27519.44|27519.44|27519.44|27519.44|27519.44|0
1651584290000|2022-05-03 13:24:50|27512.97|27512.97|27538.83|27538.83|27538.83|27538.83|27512.97|27512.97|0
1651584310000|2022-05-03 13:25:10|27544.37|27544.37|27544.37|27544.37|27544.37|27544.37|27544.37|27544.37|0
1651584330000|2022-05-03 13:25:30|27549.9|27549.9|27549.9|27549.9|27549.9|27549.9|27549.9|27549.9|0
1651584360000|2022-05-03 13:26:00|27538.83|27538.83|27538.83|27538.83|27538.83|27538.83|27538.83|27538.83|0
1651584370000|2022-05-03 13:26:10|27519.44|27519.44|27525.9|27525.9|27525.9|27525.9|27519.44|27519.44|0
1651584490000|2022-05-03 13:28:10|27532.37|27532.37|27544.37|27544.37|27544.37|27544.37|27532.37|27532.37|0
1651584500000|2022-05-03 13:28:20|27555.44|27555.44|27555.44|27555.44|27555.44|27555.44|27555.44|27555.44|0
1651584520000|2022-05-03 13:28:40|27549.9|27549.9|27531.44|27531.44|27549.9|27549.9|27531.44|27531.44|0
1651584530000|2022-05-03 13:28:50|27524.97|27524.97|27524.97|27524.97|27524.97|27524.97|27524.97|27524.97|0
1651584560000|2022-05-03 13:29:20|27519.44|27519.44|27519.44|27519.44|27524.97|27524.97|27513.9|27513.9|0
1651584570000|2022-05-03 13:29:30|27513.16|27513.16|27513.16|27513.16|27513.16|27513.16|27513.16|27513.16|0
1651584590000|2022-05-03 13:29:50|27510.02|27510.02|27510.02|27510.02|27510.02|27510.02|27510.02|27510.02|0
1651584600000|2022-05-03 13:30:00|27515.56|27515.56|27498.02|27498.02|27515.56|27515.56|27498.02|27498.02|0
1651584610000|2022-05-03 13:30:10|27503.56|27503.56|27486.02|27486.02|27503.56|27503.56|27486.02|27486.02|0
1651584620000|2022-05-03 13:30:20|27491.56|27491.56|27491.56|27491.56|27497.09|27497.09|27486.02|27486.02|0
1651584630000|2022-05-03 13:30:30|27497.09|27497.09|27485.28|27485.28|27497.09|27497.09|27485.28|27485.28|0
1651584640000|2022-05-03 13:30:40|27479.75|27479.75|27477.88|27477.88|27485.28|27485.28|27472.35|27472.35|0
1651584660000|2022-05-03 13:31:00|27490.81|27490.81|27460|27460|27490.81|27490.81|27460|27460|0
1651584670000|2022-05-03 13:31:10|27454.47|27454.47|27454.47|27454.47|27454.47|27454.47|27448.93|27448.93|0
1651584680000|2022-05-03 13:31:20|27460|27460|27454.47|27454.47|27460|27460|27454.47|27454.47|0
1651584690000|2022-05-03 13:31:30|27448.93|27448.93|27448.93|27448.93|27448.93|27448.93|27448.93|27448.93|0
1651584700000|2022-05-03 13:31:40|27437.86|27437.86|27437.86|27437.86|27437.86|27437.86|27437.86|27437.86|0
1651584710000|2022-05-03 13:31:50|27432.33|27432.33|27432.33|27432.33|27432.33|27432.33|27432.33|27432.33|0
1651584720000|2022-05-03 13:32:00|27426.05|27426.05|27437.12|27437.12|27437.12|27437.12|27426.05|27426.05|0
1651584730000|2022-05-03 13:32:10|27442.66|27442.66|27431.59|27431.59|27461.13|27461.13|27431.59|27431.59|0
1651584740000|2022-05-03 13:32:20|27428.45|27428.45|27415.52|27415.52|27428.45|27428.45|27415.52|27415.52|0
1651584750000|2022-05-03 13:32:30|27426.59|27426.59|27426.59|27426.59|27426.59|27426.59|27426.59|27426.59|0
1651584760000|2022-05-03 13:32:40|27432.12|27432.12|27432.12|27432.12|27432.12|27432.12|27432.12|27432.12|0
1651584770000|2022-05-03 13:32:50|27437.66|27437.66|27456.47|27456.47|27459.8|27459.8|27437.66|27437.66|0
1651584790000|2022-05-03 13:33:10|27462|27462|27467.54|27467.54|27467.54|27467.54|27462|27462|0
1651584800000|2022-05-03 13:33:20|27462|27462|27462|27462|27462|27462|27462|27462|0
1651584810000|2022-05-03 13:33:30|27467.54|27467.54|27467.54|27467.54|27467.54|27467.54|27467.54|27467.54|0
1651584820000|2022-05-03 13:33:40|27474|27474|27486.75|27486.75|27486.75|27486.75|27474|27474|0
1651584830000|2022-05-03 13:33:50|27497.82|27497.82|27486.75|27486.75|27497.82|27497.82|27486.75|27486.75|0
1651584840000|2022-05-03 13:34:00|27497.82|27497.82|27497.82|27497.82|27497.82|27497.82|27497.82|27497.82|0
1651584850000|2022-05-03 13:34:10|27500.95|27500.95|27500.95|27500.95|27500.95|27500.95|27500.95|27500.95|0
1651584860000|2022-05-03 13:34:20|27512.02|27512.02|27524.95|27524.95|27524.95|27524.95|27512.02|27512.02|0
1651584870000|2022-05-03 13:34:30|27531.42|27531.42|27531.42|27531.42|27531.42|27531.42|27531.42|27531.42|0
1651584880000|2022-05-03 13:34:40|27537.7|27537.7|27543.97|27543.97|27543.97|27543.97|27537.7|27537.7|0
1651584890000|2022-05-03 13:34:50|27549.51|27549.51|27549.51|27549.51|27549.51|27549.51|27549.51|27549.51|0
1651584900000|2022-05-03 13:35:00|27543.97|27543.97|27537.7|27537.7|27543.97|27543.97|27537.7|27537.7|0
1651584910000|2022-05-03 13:35:10|27515.56|27515.56|27515.56|27515.56|27515.56|27515.56|27515.56|27515.56|0
1651584920000|2022-05-03 13:35:20|27509.09|27509.09|27509.09|27509.09|27509.09|27509.09|27509.09|27509.09|0
1651584960000|2022-05-03 13:36:00|27505.95|27505.95|27479.75|27479.75|27505.95|27505.95|27479.75|27479.75|0
1651584980000|2022-05-03 13:36:20|27486.21|27486.21|27486.21|27486.21|27486.21|27486.21|27486.21|27486.21|0
1651584990000|2022-05-03 13:36:30|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|0
1651585020000|2022-05-03 13:37:00|27497.28|27497.28|27497.28|27497.28|27502.82|27502.82|27491.75|27491.75|0
1651585030000|2022-05-03 13:37:10|27469.61|27469.61|27480.68|27480.68|27480.68|27480.68|27469.61|27469.61|0
1651585040000|2022-05-03 13:37:20|27474.4|27474.4|27479.94|27479.94|27491.01|27491.01|27474.4|27474.4|0
1651585050000|2022-05-03 13:37:30|27473.47|27473.47|27467|27467|27473.47|27473.47|27467|27467|0
1651585060000|2022-05-03 13:37:40|27461.47|27461.47|27461.47|27461.47|27461.47|27461.47|27461.47|27461.47|0
1651585070000|2022-05-03 13:37:50|27467|27467|27455.93|27455.93|27467|27467|27455.93|27455.93|0
1651585080000|2022-05-03 13:38:00|27467|27467|27472.54|27472.54|27472.54|27472.54|27467|27467|0
1651585090000|2022-05-03 13:38:10|27478.07|27478.07|27483.61|27483.61|27483.61|27483.61|27478.07|27478.07|0
1651585100000|2022-05-03 13:38:20|27478.07|27478.07|27478.07|27478.07|27478.07|27478.07|27478.07|27478.07|0
1651585110000|2022-05-03 13:38:30|27467|27467|27467|27467|27478.07|27478.07|27467|27467|0
1651585120000|2022-05-03 13:38:40|27472.54|27472.54|27472.54|27472.54|27472.54|27472.54|27472.54|27472.54|0
1651585130000|2022-05-03 13:38:50|27469.4|27469.4|27469.4|27469.4|27469.4|27469.4|27469.4|27469.4|0
1651585140000|2022-05-03 13:39:00|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|0
1651585150000|2022-05-03 13:39:10|27470.33|27470.33|27481.4|27481.4|27481.4|27481.4|27470.33|27470.33|0
1651585160000|2022-05-03 13:39:20|27484.54|27484.54|27484.54|27484.54|27484.54|27484.54|27484.54|27484.54|0
1651585170000|2022-05-03 13:39:30|27490.07|27490.07|27479|27479|27490.07|27490.07|27479|27479|0
1651585200000|2022-05-03 13:40:00|27485.28|27485.28|27479.75|27479.75|27490.81|27490.81|27479.75|27479.75|0
1651585210000|2022-05-03 13:40:10|27490.81|27490.81|27468.68|27468.68|27490.81|27490.81|27468.68|27468.68|0
1651585220000|2022-05-03 13:40:20|27474.21|27474.21|27474.21|27474.21|27474.21|27474.21|27474.21|27474.21|0
1651585240000|2022-05-03 13:40:40|27485.28|27485.28|27485.28|27485.28|27485.28|27485.28|27485.28|27485.28|0
1651585260000|2022-05-03 13:41:00|27490.81|27490.81|27490.81|27490.81|27490.81|27490.81|27490.81|27490.81|0
1651585290000|2022-05-03 13:41:30|27496.35|27496.35|27496.35|27496.35|27496.35|27496.35|27496.35|27496.35|0
1651585300000|2022-05-03 13:41:40|27501.88|27501.88|27509.28|27509.28|27514.82|27514.82|27501.88|27501.88|0
1651585350000|2022-05-03 13:42:30|27503.75|27503.75|27483.07|27483.07|27503.75|27503.75|27483.07|27483.07|0
1651585370000|2022-05-03 13:42:50|27494.14|27494.14|27494.14|27494.14|27494.14|27494.14|27494.14|27494.14|0
1651585380000|2022-05-03 13:43:00|27483.07|27483.07|27483.07|27483.07|27483.07|27483.07|27483.07|27483.07|0
1651585390000|2022-05-03 13:43:10|27455.4|27455.4|27457.8|27457.8|27463.33|27463.33|27452.26|27452.26|0
1651585420000|2022-05-03 13:43:40|27468.87|27468.87|27468.87|27468.87|27468.87|27468.87|27468.87|27468.87|0
1651585430000|2022-05-03 13:43:50|27457.8|27457.8|27457.8|27457.8|27457.8|27457.8|27457.8|27457.8|0
1651585440000|2022-05-03 13:44:00|27454.66|27454.66|27455.93|27455.93|27457.8|27457.8|27444.86|27444.86|0
1651585450000|2022-05-03 13:44:10|27450.4|27450.4|27450.4|27450.4|27450.4|27450.4|27450.4|27450.4|0
1651585490000|2022-05-03 13:44:50|27433.8|27433.8|27433.8|27433.8|27433.8|27433.8|27433.8|27433.8|0
1651585500000|2022-05-03 13:45:00|27430.66|27430.66|27407.78|27407.78|27430.66|27430.66|27407.78|27407.78|0
1651585510000|2022-05-03 13:45:10|27418.85|27418.85|27418.85|27418.85|27418.85|27418.85|27418.85|27418.85|0
1651585570000|2022-05-03 13:46:10|27413.31|27413.31|27424.38|27424.38|27424.38|27424.38|27413.31|27413.31|0
1651585580000|2022-05-03 13:46:20|27417.92|27417.92|27417.92|27417.92|27417.92|27417.92|27417.92|27417.92|0
1651585590000|2022-05-03 13:46:30|27423.45|27423.45|27417.92|27417.92|27423.45|27423.45|27417.92|27417.92|0
1651585600000|2022-05-03 13:46:40|27412.38|27412.38|27399.45|27399.45|27412.38|27412.38|27399.45|27399.45|0
1651585610000|2022-05-03 13:46:50|27404.98|27404.98|27404.98|27404.98|27404.98|27404.98|27404.98|27404.98|0
1651585630000|2022-05-03 13:47:10|27401.85|27401.85|27401.85|27401.85|27401.85|27401.85|27401.85|27401.85|0
1651585640000|2022-05-03 13:47:20|27396.31|27396.31|27396.31|27396.31|27396.31|27396.31|27396.31|27396.31|0
1651585660000|2022-05-03 13:47:40|27407.38|27407.38|27401.85|27401.85|27407.38|27407.38|27401.85|27401.85|0
1651585670000|2022-05-03 13:47:50|27407.38|27407.38|27407.38|27407.38|27407.38|27407.38|27407.38|27407.38|0
1651585680000|2022-05-03 13:48:00|27412.92|27412.92|27418.45|27418.45|27418.45|27418.45|27412.92|27412.92|0
1651585690000|2022-05-03 13:48:10|27412.92|27412.92|27423.98|27423.98|27423.98|27423.98|27412.92|27412.92|0
1651585730000|2022-05-03 13:48:50|27418.45|27418.45|27423.98|27423.98|27423.98|27423.98|27412.92|27412.92|0
1651585750000|2022-05-03 13:49:10|27414.57|27414.57|27401.64|27401.64|27414.57|27414.57|27401.64|27401.64|0
1651585760000|2022-05-03 13:49:20|27398.5|27398.5|27398.5|27398.5|27398.5|27398.5|27398.5|27398.5|0
1651585770000|2022-05-03 13:49:30|27404.04|27404.04|27398.5|27398.5|27404.04|27404.04|27398.5|27398.5|0
1651585800000|2022-05-03 13:50:00|27392.97|27392.97|27385.03|27385.03|27396.1|27396.1|27385.03|27385.03|0
1651585810000|2022-05-03 13:50:10|27396.1|27396.1|27401.64|27401.64|27401.64|27401.64|27396.1|27396.1|0
1651585820000|2022-05-03 13:50:20|27414.57|27414.57|27409.04|27409.04|27414.57|27414.57|27409.04|27409.04|0
1651585840000|2022-05-03 13:50:40|27414.57|27414.57|27420.11|27420.11|27420.11|27420.11|27414.57|27414.57|0
1651585850000|2022-05-03 13:50:50|27425.64|27425.64|27425.64|27425.64|27425.64|27425.64|27425.64|27425.64|0
1651585860000|2022-05-03 13:51:00|27431.18|27431.18|27431.18|27431.18|27431.18|27431.18|27431.18|27431.18|0
1651585870000|2022-05-03 13:51:10|27436.71|27436.71|27431.18|27431.18|27436.71|27436.71|27431.18|27431.18|0
1651585880000|2022-05-03 13:51:20|27424.71|27424.71|27417.31|27417.31|27424.71|27424.71|27411.78|27411.78|0
1651585900000|2022-05-03 13:51:40|27426.72|27426.72|27432.26|27432.26|27432.26|27432.26|27426.72|27426.72|0
1651585910000|2022-05-03 13:51:50|27438.73|27438.73|27441.86|27441.86|27441.86|27441.86|27438.73|27438.73|0
1651585940000|2022-05-03 13:52:20|27436.33|27436.33|27430.79|27430.79|27436.33|27436.33|27430.79|27430.79|0
1651585950000|2022-05-03 13:52:30|27425.26|27425.26|27425.26|27425.26|27425.26|27425.26|27425.26|27425.26|0
1651585970000|2022-05-03 13:52:50|27418.79|27418.79|27418.79|27418.79|27418.79|27418.79|27418.79|27418.79|0
1651585980000|2022-05-03 13:53:00|27391.12|27391.12|27363.45|27363.45|27391.12|27391.12|27357.91|27357.91|0
1651585990000|2022-05-03 13:53:10|27368.98|27368.98|27402.19|27402.19|27402.19|27402.19|27368.98|27368.98|0
1651586000000|2022-05-03 13:53:20|27407.72|27407.72|27413.26|27413.26|27413.26|27413.26|27402.19|27402.19|0
1651586010000|2022-05-03 13:53:30|27407.72|27407.72|27407.72|27407.72|27407.72|27407.72|27396.65|27396.65|0
1651586020000|2022-05-03 13:53:40|27413.26|27413.26|27402.19|27402.19|27413.26|27413.26|27402.19|27402.19|0
1651586040000|2022-05-03 13:54:00|27407.72|27407.72|27402.19|27402.19|27413.26|27413.26|27402.19|27402.19|0
1651586050000|2022-05-03 13:54:10|27385.58|27385.58|27385.58|27385.58|27385.58|27385.58|27385.58|27385.58|0
1651586070000|2022-05-03 13:54:30|27396.65|27396.65|27407.72|27407.72|27407.72|27407.72|27396.65|27396.65|0
1651586080000|2022-05-03 13:54:40|27402.19|27402.19|27421.59|27421.59|27421.59|27421.59|27402.19|27402.19|0
1651586090000|2022-05-03 13:54:50|27418.45|27418.45|27429.52|27429.52|27429.52|27429.52|27418.45|27418.45|0
1651586110000|2022-05-03 13:55:10|27432.66|27432.66|27432.66|27432.66|27432.66|27432.66|27432.66|27432.66|0
1651586130000|2022-05-03 13:55:30|27427.12|27427.12|27404.98|27404.98|27427.12|27427.12|27404.98|27404.98|0
1651586140000|2022-05-03 13:55:40|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|27392.05|27392.05|0
1651586180000|2022-05-03 13:56:20|27409.59|27409.59|27427.12|27427.12|27427.12|27427.12|27409.59|27409.59|0
1651586190000|2022-05-03 13:56:30|27432.66|27432.66|27432.66|27432.66|27432.66|27432.66|27432.66|27432.66|0
1651586200000|2022-05-03 13:56:40|27416.05|27416.05|27416.05|27416.05|27416.05|27416.05|27410.52|27410.52|0
1651586210000|2022-05-03 13:56:50|27421.59|27421.59|27421.59|27421.59|27421.59|27421.59|27421.59|27421.59|0
1651586220000|2022-05-03 13:57:00|27410.52|27410.52|27417.92|27417.92|27423.45|27423.45|27410.52|27410.52|0
1651586230000|2022-05-03 13:57:10|27412.38|27412.38|27412.38|27412.38|27412.38|27412.38|27412.38|27412.38|0
1651586240000|2022-05-03 13:57:20|27423.45|27423.45|27417.92|27417.92|27423.45|27423.45|27417.92|27417.92|0
1651586260000|2022-05-03 13:57:40|27412.38|27412.38|27395.78|27395.78|27412.38|27412.38|27395.78|27395.78|0
1651586300000|2022-05-03 13:58:20|27392.64|27392.64|27387.1|27387.1|27392.64|27392.64|27387.1|27387.1|0
1651586320000|2022-05-03 13:58:40|27370.5|27370.5|27360.71|27360.71|27373.64|27373.64|27360.71|27360.71|0
1651586330000|2022-05-03 13:58:50|27377.31|27377.31|27377.31|27377.31|27377.31|27377.31|27377.31|27377.31|0
1651586370000|2022-05-03 13:59:30|27371.78|27371.78|27382.84|27382.84|27382.84|27382.84|27371.78|27371.78|0
1651586400000|2022-05-03 14:00:00|27401.31|27401.31|27401.31|27401.31|27401.31|27401.31|27401.31|27401.31|0
1651586410000|2022-05-03 14:00:10|27404.45|27404.45|27409.98|27409.98|27409.98|27409.98|27404.45|27404.45|0
1651586430000|2022-05-03 14:00:30|27421.05|27421.05|27421.05|27421.05|27421.05|27421.05|27421.05|27421.05|0
1651586440000|2022-05-03 14:00:40|27426.59|27426.59|27426.59|27426.59|27426.59|27426.59|27426.59|27426.59|0
1651586450000|2022-05-03 14:00:50|27421.05|27421.05|27421.05|27421.05|27421.05|27421.05|27421.05|27421.05|0
1651586470000|2022-05-03 14:01:10|27426.59|27426.59|27421.05|27421.05|27426.59|27426.59|27421.05|27421.05|0
1651586500000|2022-05-03 14:01:40|27427.52|27427.52|27416.45|27416.45|27427.52|27427.52|27416.45|27416.45|0
1651586510000|2022-05-03 14:01:50|27410.92|27410.92|27410.92|27410.92|27410.92|27410.92|27410.92|27410.92|0
1651586520000|2022-05-03 14:02:00|27423.85|27423.85|27423.85|27423.85|27423.85|27423.85|27423.85|27423.85|0
1651586530000|2022-05-03 14:02:10|27418.31|27418.31|27421.45|27421.45|27421.45|27421.45|27418.31|27418.31|0
1651586540000|2022-05-03 14:02:20|27432.52|27432.52|27426.99|27426.99|27432.52|27432.52|27426.99|27426.99|0
1651586550000|2022-05-03 14:02:30|27421.45|27421.45|27426.99|27426.99|27426.99|27426.99|27421.45|27421.45|0
1651586570000|2022-05-03 14:02:50|27421.45|27421.45|27415.92|27415.92|27421.45|27421.45|27415.92|27415.92|0
1651586580000|2022-05-03 14:03:00|27410.38|27410.38|27426.99|27426.99|27426.99|27426.99|27410.38|27410.38|0
1651586590000|2022-05-03 14:03:10|27432.52|27432.52|27432.52|27432.52|27432.52|27432.52|27426.99|27426.99|0
1651586600000|2022-05-03 14:03:20|27438.06|27438.06|27438.06|27438.06|27438.06|27438.06|27438.06|27438.06|0
1651586610000|2022-05-03 14:03:30|27450.99|27450.99|27476.26|27476.26|27476.26|27476.26|27450.99|27450.99|0
1651586620000|2022-05-03 14:03:40|27482.73|27482.73|27482.73|27482.73|27482.73|27482.73|27482.73|27482.73|0
1651586630000|2022-05-03 14:03:50|27477.2|27477.2|27466.13|27466.13|27477.2|27477.2|27460.59|27460.59|0
1651586640000|2022-05-03 14:04:00|27477.2|27477.2|27471.66|27471.66|27477.2|27477.2|27471.66|27471.66|0
1651586660000|2022-05-03 14:04:20|27482.73|27482.73|27488.27|27488.27|27488.27|27488.27|27482.73|27482.73|0
1651586680000|2022-05-03 14:04:40|27493.8|27493.8|27493.8|27493.8|27493.8|27493.8|27493.8|27493.8|0
1651586710000|2022-05-03 14:05:10|27482.73|27482.73|27477.2|27477.2|27482.73|27482.73|27477.2|27477.2|0
1651586720000|2022-05-03 14:05:20|27471.66|27471.66|27466.13|27466.13|27471.66|27471.66|27466.13|27466.13|0
1651586740000|2022-05-03 14:05:40|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|0
1651586760000|2022-05-03 14:06:00|27466.13|27466.13|27453.19|27453.19|27471.66|27471.66|27453.19|27453.19|0
1651586780000|2022-05-03 14:06:20|27446.92|27446.92|27446.92|27446.92|27446.92|27446.92|27446.92|27446.92|0
1651586790000|2022-05-03 14:06:30|27441.38|27441.38|27435.85|27435.85|27441.38|27441.38|27435.85|27435.85|0
1651586810000|2022-05-03 14:06:50|27441.38|27441.38|27447.85|27447.85|27447.85|27447.85|27435.85|27435.85|0
1651586820000|2022-05-03 14:07:00|27453.38|27453.38|27442.32|27442.32|27453.38|27453.38|27442.32|27442.32|0
1651586830000|2022-05-03 14:07:10|27435.85|27435.85|27446.92|27446.92|27446.92|27446.92|27435.85|27435.85|0
1651586840000|2022-05-03 14:07:20|27440.64|27440.64|27434.37|27434.37|27440.64|27440.64|27434.37|27434.37|0
1651586850000|2022-05-03 14:07:30|27423.3|27423.3|27423.3|27423.3|27423.3|27423.3|27423.3|27423.3|0
1651586860000|2022-05-03 14:07:40|27417.76|27417.76|27417.76|27417.76|27417.76|27417.76|27417.76|27417.76|0
1651586870000|2022-05-03 14:07:50|27428.83|27428.83|27428.83|27428.83|27428.83|27428.83|27428.83|27428.83|0
1651586880000|2022-05-03 14:08:00|27423.3|27423.3|27417.76|27417.76|27423.3|27423.3|27417.76|27417.76|0
1651586890000|2022-05-03 14:08:10|27424.04|27424.04|27416.64|27416.64|27429.57|27429.57|27416.64|27416.64|0
1651586900000|2022-05-03 14:08:20|27410.18|27410.18|27410.18|27410.18|27410.18|27410.18|27410.18|27410.18|0
1651586910000|2022-05-03 14:08:30|27404.64|27404.64|27404.64|27404.64|27404.64|27404.64|27404.64|27404.64|0
1651586920000|2022-05-03 14:08:40|27398.17|27398.17|27376.04|27376.04|27398.17|27398.17|27376.04|27376.04|0
1651586930000|2022-05-03 14:08:50|27369.76|27369.76|27358.69|27358.69|27369.76|27369.76|27358.69|27358.69|0
1651586940000|2022-05-03 14:09:00|27369.76|27369.76|27364.22|27364.22|27369.76|27369.76|27364.22|27364.22|0
1651586950000|2022-05-03 14:09:10|27361.09|27361.09|27349.09|27349.09|27361.09|27361.09|27349.09|27349.09|0
1651586960000|2022-05-03 14:09:20|27355.55|27355.55|27361.09|27361.09|27361.09|27361.09|27355.55|27355.55|0
1651586980000|2022-05-03 14:09:40|27355.55|27355.55|27355.55|27355.55|27355.55|27355.55|27355.55|27355.55|0
1651586990000|2022-05-03 14:09:50|27361.09|27361.09|27361.09|27361.09|27361.09|27361.09|27361.09|27361.09|0
1651587010000|2022-05-03 14:10:10|27372.16|27372.16|27372.16|27372.16|27372.16|27372.16|27372.16|27372.16|0
1651587030000|2022-05-03 14:10:30|27366.62|27366.62|27366.62|27366.62|27366.62|27366.62|27366.62|27366.62|0
1651587050000|2022-05-03 14:10:50|27361.09|27361.09|27361.09|27361.09|27361.09|27361.09|27361.09|27361.09|0
1651587090000|2022-05-03 14:11:30|27366.62|27366.62|27372.16|27372.16|27372.16|27372.16|27366.62|27366.62|0
1651587100000|2022-05-03 14:11:40|27366.62|27366.62|27366.62|27366.62|27366.62|27366.62|27366.62|27366.62|0
1651587110000|2022-05-03 14:11:50|27361.09|27361.09|27354.62|27354.62|27361.09|27361.09|27354.62|27354.62|0
1651587130000|2022-05-03 14:12:10|27348.35|27348.35|27342.07|27342.07|27348.35|27348.35|27342.07|27342.07|0
1651587140000|2022-05-03 14:12:20|27335.6|27335.6|27329.14|27329.14|27335.6|27335.6|27329.14|27329.14|0
1651587150000|2022-05-03 14:12:30|27335.41|27335.41|27341.69|27341.69|27341.69|27341.69|27335.41|27335.41|0
1651587170000|2022-05-03 14:12:50|27347.22|27347.22|27358.29|27358.29|27358.29|27358.29|27347.22|27347.22|0
1651587180000|2022-05-03 14:13:00|27352.76|27352.76|27358.29|27358.29|27358.29|27358.29|27352.76|27352.76|0
1651587190000|2022-05-03 14:13:10|27352.76|27352.76|27347.22|27347.22|27352.76|27352.76|27347.22|27347.22|0
1651587210000|2022-05-03 14:13:30|27341.69|27341.69|27341.69|27341.69|27347.22|27347.22|27341.69|27341.69|0
1651587240000|2022-05-03 14:14:00|27347.22|27347.22|27353.69|27353.69|27353.69|27353.69|27341.69|27341.69|0
1651587260000|2022-05-03 14:14:20|27370.29|27370.29|27372.69|27372.69|27375.83|27375.83|27370.29|27370.29|0
1651587270000|2022-05-03 14:14:30|27378.23|27378.23|27378.23|27378.23|27378.23|27378.23|27378.23|27378.23|0
1651587280000|2022-05-03 14:14:40|27389.29|27389.29|27389.29|27389.29|27389.29|27389.29|27389.29|27389.29|0
1651587290000|2022-05-03 14:14:50|27392.43|27392.43|27392.43|27392.43|27398.9|27398.9|27392.43|27392.43|0
1651587300000|2022-05-03 14:15:00|27386.9|27386.9|27392.43|27392.43|27392.43|27392.43|27386.9|27386.9|0
1651587310000|2022-05-03 14:15:10|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|0
1651587340000|2022-05-03 14:15:40|27378.23|27378.23|27367.16|27367.16|27378.23|27378.23|27367.16|27367.16|0
1651587350000|2022-05-03 14:15:50|27372.69|27372.69|27378.23|27378.23|27378.23|27378.23|27372.69|27372.69|0
1651587360000|2022-05-03 14:16:00|27367.16|27367.16|27361.62|27361.62|27367.16|27367.16|27361.62|27361.62|0
1651587370000|2022-05-03 14:16:10|27348.69|27348.69|27322.67|27322.67|27348.69|27348.69|27322.67|27322.67|0
1651587390000|2022-05-03 14:16:30|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|0
1651587400000|2022-05-03 14:16:40|27317.14|27317.14|27317.14|27317.14|27317.14|27317.14|27317.14|27317.14|0
1651587410000|2022-05-03 14:16:50|27297.74|27297.74|27303.27|27303.27|27309.74|27309.74|27297.74|27297.74|0
1651587420000|2022-05-03 14:17:00|27308.81|27308.81|27328.21|27328.21|27328.21|27328.21|27308.81|27308.81|0
1651587440000|2022-05-03 14:17:20|27322.67|27322.67|27322.67|27322.67|27322.67|27322.67|27322.67|27322.67|0
1651587490000|2022-05-03 14:18:10|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|0
1651587500000|2022-05-03 14:18:20|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|0
1651587510000|2022-05-03 14:18:30|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|27311.6|0
1651587540000|2022-05-03 14:19:00|27317.14|27317.14|27317.14|27317.14|27317.14|27317.14|27317.14|27317.14|0
1651587550000|2022-05-03 14:19:10|27311.6|27311.6|27294.07|27294.07|27311.6|27311.6|27294.07|27294.07|0
1651587620000|2022-05-03 14:20:20|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|0
1651587630000|2022-05-03 14:20:30|27295|27295|27301.46|27301.46|27307|27307|27295|27295|0
1651587650000|2022-05-03 14:20:50|27307|27307|27307|27307|27307|27307|27307|27307|0
1651587660000|2022-05-03 14:21:00|27301.46|27301.46|27295.93|27295.93|27301.46|27301.46|27295.93|27295.93|0
1651587670000|2022-05-03 14:21:10|27289.46|27289.46|27283|27283|27289.46|27289.46|27283|27283|0
1651587680000|2022-05-03 14:21:20|27277.46|27277.46|27277.46|27277.46|27277.46|27277.46|27277.46|27277.46|0
1651587690000|2022-05-03 14:21:30|27283|27283|27277.46|27277.46|27283|27283|27277.46|27277.46|0
1651587720000|2022-05-03 14:22:00|27288.53|27288.53|27288.53|27288.53|27294.07|27294.07|27288.53|27288.53|0
1651587730000|2022-05-03 14:22:10|27277.46|27277.46|27277.46|27277.46|27277.46|27277.46|27277.46|27277.46|0
1651587740000|2022-05-03 14:22:20|27274.32|27274.32|27277.46|27277.46|27277.46|27277.46|27274.32|27274.32|0
1651587750000|2022-05-03 14:22:30|27294.07|27294.07|27300.53|27300.53|27300.53|27300.53|27294.07|27294.07|0
1651587760000|2022-05-03 14:22:40|27295|27295|27295|27295|27295|27295|27295|27295|0
1651587770000|2022-05-03 14:22:50|27306.07|27306.07|27306.07|27306.07|27306.07|27306.07|27306.07|27306.07|0
1651587780000|2022-05-03 14:23:00|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|0
1651587810000|2022-05-03 14:23:30|27295|27295|27300.53|27300.53|27300.53|27300.53|27295|27295|0
1651587840000|2022-05-03 14:24:00|27306.07|27306.07|27306.07|27306.07|27306.07|27306.07|27306.07|27306.07|0
1651587870000|2022-05-03 14:24:30|27295|27295|27295|27295|27295|27295|27295|27295|0
1651587880000|2022-05-03 14:24:40|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|0
1651587900000|2022-05-03 14:25:00|27299.6|27299.6|27300.53|27300.53|27306.07|27306.07|27299.6|27299.6|0
1651587910000|2022-05-03 14:25:10|27295|27295|27289.46|27289.46|27295|27295|27289.46|27289.46|0
1651587920000|2022-05-03 14:25:20|27283.93|27283.93|27287.07|27287.07|27287.07|27287.07|27283.93|27283.93|0
1651587930000|2022-05-03 14:25:30|27298.14|27298.14|27298.14|27298.14|27298.14|27298.14|27298.14|27298.14|0
1651587940000|2022-05-03 14:25:40|27303.67|27303.67|27322.14|27322.14|27322.14|27322.14|27303.67|27303.67|0
1651587950000|2022-05-03 14:25:50|27311.07|27311.07|27305.53|27305.53|27311.07|27311.07|27305.53|27305.53|0
1651587960000|2022-05-03 14:26:00|27311.07|27311.07|27311.07|27311.07|27311.07|27311.07|27311.07|27311.07|0
1651587990000|2022-05-03 14:26:30|27305.53|27305.53|27305.53|27305.53|27305.53|27305.53|27300|27300|0
1651588010000|2022-05-03 14:26:50|27316.6|27316.6|27316.6|27316.6|27316.6|27316.6|27316.6|27316.6|0
1651588020000|2022-05-03 14:27:00|27323.07|27323.07|27329.54|27329.54|27329.54|27329.54|27323.07|27323.07|0
1651588030000|2022-05-03 14:27:10|27312.93|27312.93|27312.93|27312.93|27312.93|27312.93|27312.93|27312.93|0
1651588060000|2022-05-03 14:27:40|27319.4|27319.4|27318.47|27318.47|27319.4|27319.4|27312.93|27312.93|0
1651588080000|2022-05-03 14:28:00|27312.93|27312.93|27312.93|27312.93|27318.47|27318.47|27312.93|27312.93|0
1651588100000|2022-05-03 14:28:20|27322.34|27322.34|27325.48|27325.48|27325.48|27325.48|27322.34|27322.34|0
1651588120000|2022-05-03 14:28:40|27336.55|27336.55|27334.15|27334.15|27336.55|27336.55|27331.02|27331.02|0
1651588170000|2022-05-03 14:29:30|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|0
1651588180000|2022-05-03 14:29:40|27357.22|27357.22|27359.62|27359.62|27359.62|27359.62|27354.09|27354.09|0
1651588200000|2022-05-03 14:30:00|27365.16|27365.16|27365.16|27365.16|27365.16|27365.16|27365.16|27365.16|0
1651588220000|2022-05-03 14:30:20|27371.62|27371.62|27371.62|27371.62|27371.62|27371.62|27371.62|27371.62|0
1651588290000|2022-05-03 14:31:30|27341.15|27341.15|27352.22|27352.22|27352.22|27352.22|27341.15|27341.15|0
1651588320000|2022-05-03 14:32:00|27357.76|27357.76|27392.3|27392.3|27392.3|27392.3|27357.76|27357.76|0
1651588330000|2022-05-03 14:32:10|27386.76|27386.76|27386.76|27386.76|27386.76|27386.76|27386.76|27386.76|0
1651588340000|2022-05-03 14:32:20|27381.23|27381.23|27381.23|27381.23|27381.23|27381.23|27381.23|27381.23|0
1651588350000|2022-05-03 14:32:30|27387.5|27387.5|27395.43|27395.43|27395.43|27395.43|27384.36|27384.36|0
1651588360000|2022-05-03 14:32:40|27404.85|27404.85|27407.98|27407.98|27407.98|27407.98|27404.85|27404.85|0
1651588380000|2022-05-03 14:33:00|27413.52|27413.52|27413.52|27413.52|27413.52|27413.52|27413.52|27413.52|0
1651588390000|2022-05-03 14:33:10|27419.99|27419.99|27416.85|27416.85|27419.99|27419.99|27416.85|27416.85|0
1651588400000|2022-05-03 14:33:20|27422.38|27422.38|27428.85|27428.85|27428.85|27428.85|27422.38|27422.38|0
1651588420000|2022-05-03 14:33:40|27423.31|27423.31|27428.85|27428.85|27428.85|27428.85|27423.31|27423.31|0
1651588440000|2022-05-03 14:34:00|27434.38|27434.38|27428.85|27428.85|27434.38|27434.38|27428.85|27428.85|0
1651588450000|2022-05-03 14:34:10|27423.31|27423.31|27423.31|27423.31|27423.31|27423.31|27423.31|27423.31|0
1651588470000|2022-05-03 14:34:30|27417.78|27417.78|27417.78|27417.78|27417.78|27417.78|27417.78|27417.78|0
1651588480000|2022-05-03 14:34:40|27420.92|27420.92|27420.92|27420.92|27426.45|27426.45|27415.38|27415.38|0
1651588490000|2022-05-03 14:34:50|27415.38|27415.38|27415.38|27415.38|27415.38|27415.38|27415.38|27415.38|0
1651588500000|2022-05-03 14:35:00|27421.85|27421.85|27428.31|27428.31|27428.31|27428.31|27421.85|27421.85|0
1651588510000|2022-05-03 14:35:10|27441.25|27441.25|27447.71|27447.71|27447.71|27447.71|27441.25|27441.25|0
1651588540000|2022-05-03 14:35:40|27434.78|27434.78|27429.25|27429.25|27434.78|27434.78|27429.25|27429.25|0
1651588560000|2022-05-03 14:36:00|27416.31|27416.31|27413.18|27413.18|27416.31|27416.31|27413.18|27413.18|0
1651588570000|2022-05-03 14:36:10|27424.25|27424.25|27418.71|27418.71|27424.25|27424.25|27418.71|27418.71|0
1651588580000|2022-05-03 14:36:20|27415.57|27415.57|27415.57|27415.57|27415.57|27415.57|27415.57|27415.57|0
1651588600000|2022-05-03 14:36:40|27409.11|27409.11|27409.11|27409.11|27409.11|27409.11|27409.11|27409.11|0
1651588610000|2022-05-03 14:36:50|27412.24|27412.24|27399.69|27399.69|27412.24|27412.24|27399.69|27399.69|0
1651588620000|2022-05-03 14:37:00|27416.3|27416.3|27410.76|27410.76|27416.3|27416.3|27410.76|27410.76|0
1651588640000|2022-05-03 14:37:20|27421.83|27421.83|27415.37|27415.37|27421.83|27421.83|27415.37|27415.37|0
1651588670000|2022-05-03 14:37:50|27404.3|27404.3|27398.76|27398.76|27404.3|27404.3|27398.76|27398.76|0
1651588680000|2022-05-03 14:38:00|27395.62|27395.62|27401.16|27401.16|27401.16|27401.16|27395.62|27395.62|0
1651588690000|2022-05-03 14:38:10|27390.09|27390.09|27390.09|27390.09|27390.09|27390.09|27390.09|27390.09|0
1651588720000|2022-05-03 14:38:40|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|0
1651588740000|2022-05-03 14:39:00|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|0
1651588780000|2022-05-03 14:39:40|27353.16|27353.16|27369.76|27369.76|27369.76|27369.76|27353.16|27353.16|0
1651588790000|2022-05-03 14:39:50|27364.22|27364.22|27364.22|27364.22|27364.22|27364.22|27364.22|27364.22|0
1651588800000|2022-05-03 14:40:00|27358.69|27358.69|27353.16|27353.16|27358.69|27358.69|27353.16|27353.16|0
1651588810000|2022-05-03 14:40:10|27347.62|27347.62|27342.09|27342.09|27347.62|27347.62|27342.09|27342.09|0
1651588820000|2022-05-03 14:40:20|27335.81|27335.81|27326.4|27326.4|27335.81|27335.81|27326.4|27326.4|0
1651588830000|2022-05-03 14:40:30|27319.93|27319.93|27326.21|27326.21|27326.21|27326.21|27319.93|27319.93|0
1651588880000|2022-05-03 14:41:20|27319.74|27319.74|27319.74|27319.74|27319.74|27319.74|27319.74|27319.74|0
1651588930000|2022-05-03 14:42:10|27314.21|27314.21|27308.67|27308.67|27314.21|27314.21|27308.67|27308.67|0
1651588940000|2022-05-03 14:42:20|27302.2|27302.2|27295.74|27295.74|27302.2|27302.2|27295.74|27295.74|0
1651588950000|2022-05-03 14:42:30|27301.27|27301.27|27301.27|27301.27|27301.27|27301.27|27301.27|27301.27|0
1651588960000|2022-05-03 14:42:40|27295.74|27295.74|27295.74|27295.74|27295.74|27295.74|27295.74|27295.74|0
1651588970000|2022-05-03 14:42:50|27289.27|27289.27|27289.27|27289.27|27289.27|27289.27|27289.27|27289.27|0
1651589000000|2022-05-03 14:43:20|27278.2|27278.2|27278.2|27278.2|27278.2|27278.2|27278.2|27278.2|0
1651589020000|2022-05-03 14:43:40|27271.93|27271.93|27245.72|27245.72|27271.93|27271.93|27240.18|27240.18|0
1651589030000|2022-05-03 14:43:50|27256.79|27256.79|27256.79|27256.79|27256.79|27256.79|27256.79|27256.79|0
1651589060000|2022-05-03 14:44:20|27243.86|27243.86|27243.86|27243.86|27243.86|27243.86|27243.86|27243.86|0
1651589100000|2022-05-03 14:45:00|27238.32|27238.32|27227.25|27227.25|27238.32|27238.32|27227.25|27227.25|0
1651589130000|2022-05-03 14:45:30|27246.65|27246.65|27246.65|27246.65|27253.12|27253.12|27246.65|27246.65|0
1651589150000|2022-05-03 14:45:50|27252.19|27252.19|27252.19|27252.19|27252.19|27252.19|27252.19|27252.19|0
1651589160000|2022-05-03 14:46:00|27245.72|27245.72|27245.72|27245.72|27245.72|27245.72|27245.72|27245.72|0
1651589170000|2022-05-03 14:46:10|27252.19|27252.19|27252.19|27252.19|27252.19|27252.19|27252.19|27252.19|0
1651589180000|2022-05-03 14:46:20|27258.46|27258.46|27258.46|27258.46|27258.46|27258.46|27258.46|27258.46|0
1651589190000|2022-05-03 14:46:30|27251.99|27251.99|27251.99|27251.99|27251.99|27251.99|27251.99|27251.99|0
1651589210000|2022-05-03 14:46:50|27246.46|27246.46|27252.93|27252.93|27252.93|27252.93|27240.93|27240.93|0
1651589220000|2022-05-03 14:47:00|27247.39|27247.39|27247.39|27247.39|27247.39|27247.39|27247.39|27247.39|0
1651589230000|2022-05-03 14:47:10|27234.46|27234.46|27234.46|27234.46|27234.46|27234.46|27234.46|27234.46|0
1651589300000|2022-05-03 14:48:20|27240.93|27240.93|27240.93|27240.93|27240.93|27240.93|27240.93|27240.93|0
1651589310000|2022-05-03 14:48:30|27257.53|27257.53|27263.06|27263.06|27263.06|27263.06|27257.53|27257.53|0
1651589320000|2022-05-03 14:48:40|27268.6|27268.6|27268.6|27268.6|27268.6|27268.6|27268.6|27268.6|0
1651589340000|2022-05-03 14:49:00|27263.06|27263.06|27263.06|27263.06|27263.06|27263.06|27263.06|27263.06|0
1651589370000|2022-05-03 14:49:30|27268.6|27268.6|27268.6|27268.6|27268.6|27268.6|27268.6|27268.6|0
1651589380000|2022-05-03 14:49:40|27275.07|27275.07|27268.41|27268.41|27275.07|27275.07|27262.13|27262.13|0
1651589390000|2022-05-03 14:49:50|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|0
1651589420000|2022-05-03 14:50:20|27269.15|27269.15|27269.15|27269.15|27269.15|27269.15|27269.15|27269.15|0
1651589430000|2022-05-03 14:50:30|27274.68|27274.68|27269.15|27269.15|27274.68|27274.68|27269.15|27269.15|0
1651589450000|2022-05-03 14:50:50|27274.68|27274.68|27274.68|27274.68|27274.68|27274.68|27274.68|27274.68|0
1651589460000|2022-05-03 14:51:00|27281.15|27281.15|27275.61|27275.61|27281.15|27281.15|27275.61|27275.61|0
1651589500000|2022-05-03 14:51:40|27286.68|27286.68|27286.68|27286.68|27286.68|27286.68|27286.68|27286.68|0
1651589520000|2022-05-03 14:52:00|27281.15|27281.15|27281.15|27281.15|27281.15|27281.15|27281.15|27281.15|0
1651589530000|2022-05-03 14:52:10|27274.68|27274.68|27274.68|27274.68|27274.68|27274.68|27274.68|27274.68|0
1651589540000|2022-05-03 14:52:20|27280.22|27280.22|27280.22|27280.22|27280.22|27280.22|27280.22|27280.22|0
1651589550000|2022-05-03 14:52:30|27269.15|27269.15|27258.08|27258.08|27269.15|27269.15|27258.08|27258.08|0
1651589560000|2022-05-03 14:52:40|27263.61|27263.61|27274.68|27274.68|27274.68|27274.68|27258.08|27258.08|0
1651589570000|2022-05-03 14:52:50|27277.82|27277.82|27277.82|27277.82|27277.82|27277.82|27277.82|27277.82|0
1651589590000|2022-05-03 14:53:10|27283.36|27283.36|27288.89|27288.89|27288.89|27288.89|27283.36|27283.36|0
1651589600000|2022-05-03 14:53:20|27282.42|27282.42|27282.42|27282.42|27282.42|27282.42|27282.42|27282.42|0
1651589620000|2022-05-03 14:53:40|27288.89|27288.89|27288.89|27288.89|27288.89|27288.89|27288.89|27288.89|0
1651589640000|2022-05-03 14:54:00|27292.03|27292.03|27300.7|27300.7|27300.7|27300.7|27292.03|27292.03|0
1651589650000|2022-05-03 14:54:10|27303.84|27303.84|27306.98|27306.98|27306.98|27306.98|27303.84|27303.84|0
1651589670000|2022-05-03 14:54:30|27303.84|27303.84|27297.37|27297.37|27303.84|27303.84|27297.37|27297.37|0
1651589700000|2022-05-03 14:55:00|27302.91|27302.91|27302.91|27302.91|27302.91|27302.91|27302.91|27302.91|0
1651589710000|2022-05-03 14:55:10|27306.04|27306.04|27331.91|27331.91|27331.91|27331.91|27306.04|27306.04|0
1651589750000|2022-05-03 14:55:50|27338.38|27338.38|27338.38|27338.38|27338.38|27338.38|27338.38|27338.38|0
1651589760000|2022-05-03 14:56:00|27344.84|27344.84|27371.05|27371.05|27371.05|27371.05|27344.84|27344.84|0
1651589770000|2022-05-03 14:56:10|27364.58|27364.58|27364.58|27364.58|27364.58|27364.58|27364.58|27364.58|0
1651589800000|2022-05-03 14:56:40|27370.12|27370.12|27370.12|27370.12|27370.12|27370.12|27370.12|27370.12|0
1651589840000|2022-05-03 14:57:20|27373.26|27373.26|27376.39|27376.39|27376.39|27376.39|27373.26|27373.26|0
1651589880000|2022-05-03 14:58:00|27381.93|27381.93|27355.17|27355.17|27381.93|27381.93|27355.17|27355.17|0
1651589890000|2022-05-03 14:58:10|27349.64|27349.64|27346.5|27346.5|27349.64|27349.64|27340.96|27340.96|0
1651589920000|2022-05-03 14:58:40|27352.03|27352.03|27378.24|27378.24|27378.24|27378.24|27352.03|27352.03|0
1651589930000|2022-05-03 14:58:50|27372.71|27372.71|27378.24|27378.24|27378.24|27378.24|27372.71|27372.71|0
1651589940000|2022-05-03 14:59:00|27372.71|27372.71|27372.71|27372.71|27372.71|27372.71|27367.17|27367.17|0
1651589950000|2022-05-03 14:59:10|27379.17|27379.17|27366.24|27366.24|27379.17|27379.17|27366.24|27366.24|0
1651589970000|2022-05-03 14:59:30|27369.38|27369.38|27369.38|27369.38|27369.38|27369.38|27369.38|27369.38|0
1651589990000|2022-05-03 14:59:50|27358.31|27358.31|27363.84|27363.84|27363.84|27363.84|27358.31|27358.31|0
1651590000000|2022-05-03 15:00:00|27369.38|27369.38|27369.38|27369.38|27369.38|27369.38|27369.38|27369.38|0
1651590010000|2022-05-03 15:00:10|27374.91|27374.91|27374.91|27374.91|27374.91|27374.91|27374.91|27374.91|0
1651590030000|2022-05-03 15:00:30|27380.45|27380.45|27380.45|27380.45|27380.45|27380.45|27380.45|27380.45|0
1651590050000|2022-05-03 15:00:50|27374.91|27374.91|27369.38|27369.38|27374.91|27374.91|27369.38|27369.38|0
1651590060000|2022-05-03 15:01:00|27362.91|27362.91|27362.91|27362.91|27362.91|27362.91|27357.38|27357.38|0
1651590070000|2022-05-03 15:01:10|27357.38|27357.38|27357.38|27357.38|27357.38|27357.38|27357.38|27357.38|0
1651590080000|2022-05-03 15:01:20|27351.84|27351.84|27351.84|27351.84|27351.84|27351.84|27351.84|27351.84|0
1651590110000|2022-05-03 15:01:50|27357.38|27357.38|27357.38|27357.38|27362.91|27362.91|27357.38|27357.38|0
1651590120000|2022-05-03 15:02:00|27351.84|27351.84|27351.84|27351.84|27351.84|27351.84|27351.84|27351.84|0
1651590130000|2022-05-03 15:02:10|27357.38|27357.38|27357.38|27357.38|27357.38|27357.38|27357.38|27357.38|0
1651590180000|2022-05-03 15:03:00|27362.91|27362.91|27362.91|27362.91|27362.91|27362.91|27362.91|27362.91|0
1651590200000|2022-05-03 15:03:20|27368.45|27368.45|27355.51|27355.51|27368.45|27368.45|27355.51|27355.51|0
1651590220000|2022-05-03 15:03:40|27349.98|27349.98|27355.51|27355.51|27355.51|27355.51|27349.98|27349.98|0
1651590230000|2022-05-03 15:03:50|27352.38|27352.38|27357.91|27357.91|27357.91|27357.91|27352.38|27352.38|0
1651590240000|2022-05-03 15:04:00|27364.38|27364.38|27377.31|27377.31|27383.78|27383.78|27357.91|27357.91|0
1651590270000|2022-05-03 15:04:30|27371.78|27371.78|27382.84|27382.84|27382.84|27382.84|27371.78|27371.78|0
1651590280000|2022-05-03 15:04:40|27385.98|27385.98|27385.98|27385.98|27385.98|27385.98|27385.98|27385.98|0
1651590290000|2022-05-03 15:04:50|27392.45|27392.45|27404.45|27404.45|27404.45|27404.45|27392.45|27392.45|0
1651590300000|2022-05-03 15:05:00|27410.92|27410.92|27417.38|27417.38|27417.38|27417.38|27410.92|27410.92|0
1651590310000|2022-05-03 15:05:10|27411.85|27411.85|27417.38|27417.38|27417.38|27417.38|27411.85|27411.85|0
1651590340000|2022-05-03 15:05:40|27410.92|27410.92|27404.45|27404.45|27410.92|27410.92|27404.45|27404.45|0
1651590360000|2022-05-03 15:06:00|27409.98|27409.98|27393.38|27393.38|27409.98|27409.98|27393.38|27393.38|0
1651590390000|2022-05-03 15:06:30|27404.45|27404.45|27409.98|27409.98|27409.98|27409.98|27404.45|27404.45|0
1651590410000|2022-05-03 15:06:50|27422.92|27422.92|27422.92|27422.92|27422.92|27422.92|27422.92|27422.92|0
1651590430000|2022-05-03 15:07:10|27433.99|27433.99|27433.99|27433.99|27433.99|27433.99|27433.99|27433.99|0
1651590440000|2022-05-03 15:07:20|27440.45|27440.45|27440.45|27440.45|27440.45|27440.45|27440.45|27440.45|0
1651590450000|2022-05-03 15:07:30|27446.92|27446.92|27462.06|27462.06|27462.06|27462.06|27444.52|27444.52|0
1651590460000|2022-05-03 15:07:40|27465.2|27465.2|27465.2|27465.2|27465.2|27465.2|27465.2|27465.2|0
1651590490000|2022-05-03 15:08:10|27471.66|27471.66|27471.66|27471.66|27471.66|27471.66|27471.66|27471.66|0
1651590500000|2022-05-03 15:08:20|27477.2|27477.2|27483.66|27483.66|27483.66|27483.66|27477.2|27477.2|0
1651590520000|2022-05-03 15:08:40|27489.2|27489.2|27489.2|27489.2|27489.2|27489.2|27489.2|27489.2|0
1651590540000|2022-05-03 15:09:00|27494.73|27494.73|27500.27|27500.27|27500.27|27500.27|27494.73|27494.73|0
1651590550000|2022-05-03 15:09:10|27494.73|27494.73|27494.73|27494.73|27494.73|27494.73|27494.73|27494.73|0
1651590560000|2022-05-03 15:09:20|27500.27|27500.27|27500.27|27500.27|27500.27|27500.27|27500.27|27500.27|0
1651590590000|2022-05-03 15:09:50|27503.4|27503.4|27503.4|27503.4|27503.4|27503.4|27503.4|27503.4|0
1651590600000|2022-05-03 15:10:00|27508.94|27508.94|27508.94|27508.94|27508.94|27508.94|27508.94|27508.94|0
1651590610000|2022-05-03 15:10:10|27502.47|27502.47|27502.47|27502.47|27502.47|27502.47|27502.47|27502.47|0
1651590620000|2022-05-03 15:10:20|27508.94|27508.94|27508.94|27508.94|27508.94|27508.94|27508.94|27508.94|0
1651590640000|2022-05-03 15:10:40|27502.47|27502.47|27502.47|27502.47|27502.47|27502.47|27502.47|27502.47|0
1651590650000|2022-05-03 15:10:50|27489.54|27489.54|27489.54|27489.54|27489.54|27489.54|27489.54|27489.54|0
1651590660000|2022-05-03 15:11:00|27495.07|27495.07|27484.01|27484.01|27495.07|27495.07|27484.01|27484.01|0
1651590670000|2022-05-03 15:11:10|27478.47|27478.47|27484.01|27484.01|27484.01|27484.01|27478.47|27478.47|0
1651590680000|2022-05-03 15:11:20|27478.47|27478.47|27466.47|27466.47|27478.47|27478.47|27466.47|27466.47|0
1651590700000|2022-05-03 15:11:40|27477.54|27477.54|27471.07|27471.07|27477.54|27477.54|27471.07|27471.07|0
1651590720000|2022-05-03 15:12:00|27476.61|27476.61|27460|27460|27476.61|27476.61|27460|27460|0
1651590740000|2022-05-03 15:12:20|27465.54|27465.54|27465.54|27465.54|27465.54|27465.54|27465.54|27465.54|0
1651590760000|2022-05-03 15:12:40|27471.07|27471.07|27471.07|27471.07|27471.07|27471.07|27465.54|27465.54|0
1651590770000|2022-05-03 15:12:50|27465.54|27465.54|27465.54|27465.54|27465.54|27465.54|27465.54|27465.54|0
1651590800000|2022-05-03 15:13:20|27459.07|27459.07|27459.07|27459.07|27459.07|27459.07|27459.07|27459.07|0
1651590810000|2022-05-03 15:13:30|27453.54|27453.54|27453.54|27453.54|27453.54|27453.54|27453.54|27453.54|0
1651590830000|2022-05-03 15:13:50|27459.07|27459.07|27435.07|27435.07|27459.07|27459.07|27435.07|27435.07|0
1651590840000|2022-05-03 15:14:00|27440.6|27440.6|27440.6|27440.6|27440.6|27440.6|27440.6|27440.6|0
1651590850000|2022-05-03 15:14:10|27435.07|27435.07|27441.54|27441.54|27441.54|27441.54|27435.07|27435.07|0
1651590860000|2022-05-03 15:14:20|27447.07|27447.07|27471.62|27471.62|27471.62|27471.62|27447.07|27447.07|0
1651590870000|2022-05-03 15:14:30|27477.16|27477.16|27470.88|27470.88|27477.16|27477.16|27465.35|27465.35|0
1651590880000|2022-05-03 15:14:40|27459.81|27459.81|27465.35|27465.35|27465.35|27465.35|27459.81|27459.81|0
1651590890000|2022-05-03 15:14:50|27470.88|27470.88|27470.88|27470.88|27470.88|27470.88|27470.88|27470.88|0
1651590900000|2022-05-03 15:15:00|27477.35|27477.35|27488.42|27488.42|27488.42|27488.42|27477.35|27477.35|0
1651590920000|2022-05-03 15:15:20|27482.88|27482.88|27482.88|27482.88|27482.88|27482.88|27482.88|27482.88|0
1651590940000|2022-05-03 15:15:40|27477.35|27477.35|27460.74|27460.74|27477.35|27477.35|27460.74|27460.74|0
1651590950000|2022-05-03 15:15:50|27466.28|27466.28|27466.28|27466.28|27466.28|27466.28|27466.28|27466.28|0
1651590960000|2022-05-03 15:16:00|27471.81|27471.81|27471.81|27471.81|27471.81|27471.81|27471.81|27471.81|0
1651590970000|2022-05-03 15:16:10|27466.28|27466.28|27466.28|27466.28|27466.28|27466.28|27466.28|27466.28|0
1651590980000|2022-05-03 15:16:20|27472.75|27472.75|27472.75|27472.75|27472.75|27472.75|27472.75|27472.75|0
1651590990000|2022-05-03 15:16:30|27467.21|27467.21|27478.28|27478.28|27478.28|27478.28|27467.21|27467.21|0
1651591000000|2022-05-03 15:16:40|27483.81|27483.81|27483.81|27483.81|27483.81|27483.81|27483.81|27483.81|0
1651591010000|2022-05-03 15:16:50|27489.35|27489.35|27476.42|27476.42|27489.35|27489.35|27476.42|27476.42|0
1651591020000|2022-05-03 15:17:00|27470.88|27470.88|27470.88|27470.88|27470.88|27470.88|27470.88|27470.88|0
1651591030000|2022-05-03 15:17:10|27465.35|27465.35|27454.28|27454.28|27465.35|27465.35|27454.28|27454.28|0
1651591040000|2022-05-03 15:17:20|27441.35|27441.35|27438.21|27438.21|27441.35|27441.35|27438.21|27438.21|0
1651591050000|2022-05-03 15:17:30|27432.67|27432.67|27432.67|27432.67|27432.67|27432.67|27432.67|27432.67|0
1651591070000|2022-05-03 15:17:50|27438.21|27438.21|27438.21|27438.21|27438.21|27438.21|27438.21|27438.21|0
1651591090000|2022-05-03 15:18:10|27441.35|27441.35|27453.9|27453.9|27453.9|27453.9|27441.35|27441.35|0
1651591100000|2022-05-03 15:18:20|27460.36|27460.36|27464.24|27464.24|27464.24|27464.24|27454.83|27454.83|0
1651591110000|2022-05-03 15:18:30|27461.1|27461.1|27479.38|27479.38|27479.38|27479.38|27461.1|27461.1|0
1651591120000|2022-05-03 15:18:40|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|0
1651591140000|2022-05-03 15:19:00|27479.38|27479.38|27479.38|27479.38|27479.38|27479.38|27479.38|27479.38|0
1651591150000|2022-05-03 15:19:10|27472.91|27472.91|27469.78|27469.78|27472.91|27472.91|27469.78|27469.78|0
1651591160000|2022-05-03 15:19:20|27466.64|27466.64|27466.64|27466.64|27466.64|27466.64|27466.64|27466.64|0
1651591170000|2022-05-03 15:19:30|27472.17|27472.17|27472.17|27472.17|27472.17|27472.17|27472.17|27472.17|0
1651591180000|2022-05-03 15:19:40|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|0
1651591190000|2022-05-03 15:19:50|27484.91|27484.91|27490.45|27490.45|27490.45|27490.45|27484.91|27484.91|0
1651591200000|2022-05-03 15:20:00|27501.52|27501.52|27501.52|27501.52|27501.52|27501.52|27501.52|27501.52|0
1651591210000|2022-05-03 15:20:10|27507.05|27507.05|27507.05|27507.05|27507.05|27507.05|27507.05|27507.05|0
1651591220000|2022-05-03 15:20:20|27501.52|27501.52|27501.52|27501.52|27501.52|27501.52|27501.52|27501.52|0
1651591230000|2022-05-03 15:20:30|27507.98|27507.98|27513.52|27513.52|27513.52|27513.52|27507.98|27507.98|0
1651591260000|2022-05-03 15:21:00|27510.38|27510.38|27510.38|27510.38|27510.38|27510.38|27510.38|27510.38|0
1651591270000|2022-05-03 15:21:10|27504.85|27504.85|27510.38|27510.38|27515.92|27515.92|27504.85|27504.85|0
1651591280000|2022-05-03 15:21:20|27504.85|27504.85|27504.85|27504.85|27504.85|27504.85|27504.85|27504.85|0
1651591300000|2022-05-03 15:21:40|27510.38|27510.38|27510.38|27510.38|27510.38|27510.38|27510.38|27510.38|0
1651591310000|2022-05-03 15:21:50|27516.85|27516.85|27511.31|27511.31|27516.85|27516.85|27511.31|27511.31|0
1651591320000|2022-05-03 15:22:00|27516.85|27516.85|27516.85|27516.85|27516.85|27516.85|27516.85|27516.85|0
1651591360000|2022-05-03 15:22:40|27513.71|27513.71|27513.71|27513.71|27513.71|27513.71|27513.71|27513.71|0
1651591370000|2022-05-03 15:22:50|27507.24|27507.24|27507.24|27507.24|27507.24|27507.24|27507.24|27507.24|0
1651591380000|2022-05-03 15:23:00|27513.71|27513.71|27507.24|27507.24|27513.71|27513.71|27507.24|27507.24|0
1651591410000|2022-05-03 15:23:30|27500.78|27500.78|27512.78|27512.78|27512.78|27512.78|27500.78|27500.78|0
1651591420000|2022-05-03 15:23:40|27507.24|27507.24|27507.24|27507.24|27507.24|27507.24|27507.24|27507.24|0
1651591440000|2022-05-03 15:24:00|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|0
1651591450000|2022-05-03 15:24:10|27495.24|27495.24|27500.78|27500.78|27500.78|27500.78|27495.24|27495.24|0
1651591460000|2022-05-03 15:24:20|27506.31|27506.31|27506.31|27506.31|27506.31|27506.31|27506.31|27506.31|0
1651591470000|2022-05-03 15:24:30|27512.78|27512.78|27512.78|27512.78|27512.78|27512.78|27512.78|27512.78|0
1651591490000|2022-05-03 15:24:50|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|0
1651591500000|2022-05-03 15:25:00|27507.24|27507.24|27512.78|27512.78|27512.78|27512.78|27507.24|27507.24|0
1651591510000|2022-05-03 15:25:10|27506.31|27506.31|27506.31|27506.31|27506.31|27506.31|27506.31|27506.31|0
1651591520000|2022-05-03 15:25:20|27511.85|27511.85|27511.85|27511.85|27511.85|27511.85|27511.85|27511.85|0
1651591540000|2022-05-03 15:25:40|27517.38|27517.38|27517.38|27517.38|27517.38|27517.38|27517.38|27517.38|0
1651591560000|2022-05-03 15:26:00|27506.31|27506.31|27506.31|27506.31|27506.31|27506.31|27506.31|27506.31|0
1651591570000|2022-05-03 15:26:10|27511.85|27511.85|27506.31|27506.31|27511.85|27511.85|27506.31|27506.31|0
1651591580000|2022-05-03 15:26:20|27500.78|27500.78|27495.24|27495.24|27500.78|27500.78|27495.24|27495.24|0
1651591590000|2022-05-03 15:26:30|27501.71|27501.71|27501.71|27501.71|27507.24|27507.24|27501.71|27501.71|0
1651591600000|2022-05-03 15:26:40|27507.24|27507.24|27507.24|27507.24|27518.31|27518.31|27507.24|27507.24|0
1651591610000|2022-05-03 15:26:50|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|27501.71|0
1651591620000|2022-05-03 15:27:00|27488.78|27488.78|27488.78|27488.78|27488.78|27488.78|27488.78|27488.78|0
1651591630000|2022-05-03 15:27:10|27494.31|27494.31|27472.17|27472.17|27494.31|27494.31|27472.17|27472.17|0
1651591640000|2022-05-03 15:27:20|27477.71|27477.71|27477.71|27477.71|27477.71|27477.71|27477.71|27477.71|0
1651591650000|2022-05-03 15:27:30|27483.98|27483.98|27483.98|27483.98|27483.98|27483.98|27483.98|27483.98|0
1651591690000|2022-05-03 15:28:10|27478.45|27478.45|27478.45|27478.45|27478.45|27478.45|27478.45|27478.45|0
1651591700000|2022-05-03 15:28:20|27483.98|27483.98|27487.31|27487.31|27487.31|27487.31|27480.85|27480.85|0
1651591720000|2022-05-03 15:28:40|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|0
1651591750000|2022-05-03 15:29:10|27486.38|27486.38|27486.38|27486.38|27486.38|27486.38|27480.85|27480.85|0
1651591760000|2022-05-03 15:29:20|27483.24|27483.24|27483.24|27483.24|27483.24|27483.24|27483.24|27483.24|0
1651591770000|2022-05-03 15:29:30|27477.71|27477.71|27491.57|27491.57|27491.57|27491.57|27477.71|27477.71|0
1651591780000|2022-05-03 15:29:40|27502.64|27502.64|27497.11|27497.11|27502.64|27502.64|27497.11|27497.11|0
1651591790000|2022-05-03 15:29:50|27500.24|27500.24|27500.24|27500.24|27500.24|27500.24|27500.24|27500.24|0
1651648500000|2022-05-04 07:15:00|27433.1|27433.1|27433.1|27433.1|27433.1|27433.1|27433.1|27433.1|0
1651648510000|2022-05-04 07:15:10|27444.17|27444.17|27444.17|27444.17|27444.17|27444.17|27444.17|27444.17|0
1651648530000|2022-05-04 07:15:30|27456.72|27456.72|27456.72|27456.72|27456.72|27456.72|27456.72|27456.72|0
1651648550000|2022-05-04 07:15:50|27462.26|27462.26|27467.79|27467.79|27467.79|27467.79|27462.26|27462.26|0
1651648570000|2022-05-04 07:16:10|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|0
1651648580000|2022-05-04 07:16:20|27435.46|27435.46|27435.46|27435.46|27435.46|27435.46|27435.46|27435.46|0
1651648600000|2022-05-04 07:16:40|27418.86|27418.86|27418.86|27418.86|27418.86|27418.86|27418.86|27418.86|0
1651648610000|2022-05-04 07:16:50|27413.32|27413.32|27413.32|27413.32|27413.32|27413.32|27413.32|27413.32|0
1651648660000|2022-05-04 07:17:40|27424.39|27424.39|27424.39|27424.39|27424.39|27424.39|27424.39|27424.39|0
1651648670000|2022-05-04 07:17:50|27435.46|27435.46|27435.46|27435.46|27435.46|27435.46|27435.46|27435.46|0
1651648680000|2022-05-04 07:18:00|27441|27441|27424.39|27424.39|27441|27441|27424.39|27424.39|0
1651648710000|2022-05-04 07:18:30|27418.12|27418.12|27418.12|27418.12|27418.12|27418.12|27418.12|27418.12|0
1651648720000|2022-05-04 07:18:40|27429.19|27429.19|27418.12|27418.12|27429.19|27429.19|27418.12|27418.12|0
1651648760000|2022-05-04 07:19:20|27423.65|27423.65|27423.65|27423.65|27423.65|27423.65|27423.65|27423.65|0
1651648770000|2022-05-04 07:19:30|27412.58|27412.58|27412.58|27412.58|27412.58|27412.58|27412.58|27412.58|0
1651648800000|2022-05-04 07:20:00|27409.44|27409.44|27409.44|27409.44|27409.44|27409.44|27409.44|27409.44|0
1651648820000|2022-05-04 07:20:20|27392.84|27392.84|27392.84|27392.84|27392.84|27392.84|27392.84|27392.84|0
1651648840000|2022-05-04 07:20:40|27398.37|27398.37|27414.98|27414.98|27414.98|27414.98|27398.37|27398.37|0
1651648870000|2022-05-04 07:21:10|27442.65|27442.65|27442.65|27442.65|27442.65|27442.65|27442.65|27442.65|0
1651648920000|2022-05-04 07:22:00|27426.05|27426.05|27426.05|27426.05|27426.05|27426.05|27426.05|27426.05|0
1651648990000|2022-05-04 07:23:10|27406.65|27406.65|27406.65|27406.65|27406.65|27406.65|27406.65|27406.65|0
1651649000000|2022-05-04 07:23:20|27384.51|27384.51|27384.51|27384.51|27384.51|27384.51|27384.51|27384.51|0
1651649020000|2022-05-04 07:23:40|27371.58|27371.58|27371.58|27371.58|27371.58|27371.58|27371.58|27371.58|0
1651649050000|2022-05-04 07:24:10|27374.72|27374.72|27374.72|27374.72|27374.72|27374.72|27374.72|27374.72|0
1651649100000|2022-05-04 07:25:00|27385.78|27385.78|27385.78|27385.78|27385.78|27385.78|27385.78|27385.78|0
1651649120000|2022-05-04 07:25:20|27380.25|27380.25|27380.25|27380.25|27380.25|27380.25|27380.25|27380.25|0
1651649130000|2022-05-04 07:25:30|27377.11|27377.11|27377.11|27377.11|27377.11|27377.11|27377.11|27377.11|0
1651649150000|2022-05-04 07:25:50|27373.97|27373.97|27373.97|27373.97|27373.97|27373.97|27373.97|27373.97|0
1651649230000|2022-05-04 07:27:10|27368.44|27368.44|27312.11|27312.11|27368.44|27368.44|27312.11|27312.11|0
1651649260000|2022-05-04 07:27:40|27278.9|27278.9|27284.43|27284.43|27284.43|27284.43|27278.9|27278.9|0
1651649290000|2022-05-04 07:28:10|27289.97|27289.97|27301.97|27301.97|27301.97|27301.97|27289.97|27289.97|0
1651649340000|2022-05-04 07:29:00|27314.9|27314.9|27314.9|27314.9|27314.9|27314.9|27314.9|27314.9|0
1651649350000|2022-05-04 07:29:10|27342.58|27342.58|27342.58|27342.58|27342.58|27342.58|27342.58|27342.58|0
1651649360000|2022-05-04 07:29:20|27348.11|27348.11|27348.11|27348.11|27348.11|27348.11|27348.11|27348.11|0
1651649390000|2022-05-04 07:29:50|27344.97|27344.97|27354.39|27354.39|27354.39|27354.39|27344.97|27344.97|0
1651649400000|2022-05-04 07:30:00|27348.85|27348.85|27337.78|27337.78|27348.85|27348.85|27337.78|27337.78|0
1651649410000|2022-05-04 07:30:10|27331.31|27331.31|27324.85|27324.85|27331.31|27331.31|27324.85|27324.85|0
1651649420000|2022-05-04 07:30:20|27331.31|27331.31|27331.31|27331.31|27331.31|27331.31|27331.31|27331.31|0
1651649460000|2022-05-04 07:31:00|27320.25|27320.25|27320.25|27320.25|27320.25|27320.25|27320.25|27320.25|0
1651649470000|2022-05-04 07:31:10|27339.64|27339.64|27339.64|27339.64|27339.64|27339.64|27339.64|27339.64|0
1651649480000|2022-05-04 07:31:20|27333.18|27333.18|27328.57|27328.57|27333.18|27333.18|27315.64|27315.64|0
1651649550000|2022-05-04 07:32:30|27317.51|27317.51|27317.51|27317.51|27317.51|27317.51|27317.51|27317.51|0
1651649580000|2022-05-04 07:33:00|27298.11|27298.11|27281.5|27281.5|27298.11|27298.11|27281.5|27281.5|0
1651649640000|2022-05-04 07:34:00|27270.43|27270.43|27275.97|27275.97|27275.97|27275.97|27270.43|27270.43|0
1651649650000|2022-05-04 07:34:10|27269.5|27269.5|27269.5|27269.5|27269.5|27269.5|27269.5|27269.5|0
1651649660000|2022-05-04 07:34:20|27252.9|27252.9|27252.9|27252.9|27252.9|27252.9|27252.9|27252.9|0
1651649670000|2022-05-04 07:34:30|27259.36|27259.36|27259.36|27259.36|27259.36|27259.36|27259.36|27259.36|0
1651649690000|2022-05-04 07:34:50|27262.5|27262.5|27268.78|27268.78|27268.78|27268.78|27262.5|27262.5|0
1651649700000|2022-05-04 07:35:00|27271.91|27271.91|27255.31|27255.31|27271.91|27271.91|27255.31|27255.31|0
1651649740000|2022-05-04 07:35:40|27242.38|27242.38|27242.38|27242.38|27242.38|27242.38|27242.38|27242.38|0
1651649750000|2022-05-04 07:35:50|27220.24|27220.24|27220.24|27220.24|27220.24|27220.24|27220.24|27220.24|0
1651649760000|2022-05-04 07:36:00|27207.69|27207.69|27198.27|27198.27|27207.69|27207.69|27198.27|27198.27|0
1651649770000|2022-05-04 07:36:10|27192.74|27192.74|27192.74|27192.74|27192.74|27192.74|27192.74|27192.74|0
1651649800000|2022-05-04 07:36:40|27181.67|27181.67|27181.67|27181.67|27181.67|27181.67|27181.67|27181.67|0
1651649810000|2022-05-04 07:36:50|27184.81|27184.81|27184.81|27184.81|27184.81|27184.81|27184.81|27184.81|0
1651649820000|2022-05-04 07:37:00|27178.53|27178.53|27175.39|27175.39|27178.53|27178.53|27175.39|27175.39|0
1651649860000|2022-05-04 07:37:40|27192|27192|27192|27192|27192|27192|27192|27192|0
1651649880000|2022-05-04 07:38:00|27197.53|27197.53|27192|27192|27197.53|27197.53|27192|27192|0
1651649940000|2022-05-04 07:39:00|27146.74|27146.74|27146.74|27146.74|27146.74|27146.74|27146.74|27146.74|0
1651649950000|2022-05-04 07:39:10|27130.13|27130.13|27130.13|27130.13|27130.13|27130.13|27130.13|27130.13|0
1651649980000|2022-05-04 07:39:40|27141.2|27141.2|27141.2|27141.2|27141.2|27141.2|27141.2|27141.2|0
1651650000000|2022-05-04 07:40:00|27130.13|27130.13|27130.13|27130.13|27130.13|27130.13|27130.13|27130.13|0
1651650030000|2022-05-04 07:40:30|27124.6|27124.6|27124.6|27124.6|27124.6|27124.6|27124.6|27124.6|0
1651650080000|2022-05-04 07:41:20|27130.13|27130.13|27130.13|27130.13|27130.13|27130.13|27130.13|27130.13|0
1651650110000|2022-05-04 07:41:50|27141.2|27141.2|27141.2|27141.2|27141.2|27141.2|27141.2|27141.2|0
1651650140000|2022-05-04 07:42:20|27137.97|27137.97|27137.97|27137.97|27137.97|27137.97|27137.97|27137.97|0
1651650200000|2022-05-04 07:43:20|27165.64|27165.64|27165.64|27165.64|27165.64|27165.64|27165.64|27165.64|0
1651650210000|2022-05-04 07:43:30|27160.11|27160.11|27160.11|27160.11|27160.11|27160.11|27160.11|27160.11|0
1651650240000|2022-05-04 07:44:00|27165.64|27165.64|27165.64|27165.64|27165.64|27165.64|27165.64|27165.64|0
1651650260000|2022-05-04 07:44:20|27162.5|27162.5|27168.78|27168.78|27168.78|27168.78|27162.5|27162.5|0
1651650280000|2022-05-04 07:44:40|27159.08|27159.08|27159.08|27159.08|27159.08|27159.08|27159.08|27159.08|0
1651650290000|2022-05-04 07:44:50|27181.22|27181.22|27181.22|27181.22|27181.22|27181.22|27181.22|27181.22|0
1651650360000|2022-05-04 07:46:00|27178.08|27178.08|27178.08|27178.08|27178.08|27178.08|27178.08|27178.08|0
1651650400000|2022-05-04 07:46:40|27144.87|27144.87|27144.87|27144.87|27144.87|27144.87|27144.87|27144.87|0
1651650410000|2022-05-04 07:46:50|27155.94|27155.94|27155.94|27155.94|27155.94|27155.94|27155.94|27155.94|0
1651650490000|2022-05-04 07:48:10|27144.87|27144.87|27144.87|27144.87|27144.87|27144.87|27144.87|27144.87|0
1651650540000|2022-05-04 07:49:00|27150.41|27150.41|27150.41|27150.41|27150.41|27150.41|27150.41|27150.41|0
1651650610000|2022-05-04 07:50:10|27153.54|27153.54|27153.54|27153.54|27153.54|27153.54|27153.54|27153.54|0
1651650620000|2022-05-04 07:50:20|27142.48|27142.48|27136.94|27136.94|27142.48|27142.48|27136.94|27136.94|0
1651650630000|2022-05-04 07:50:30|27164.18|27164.18|27164.18|27164.18|27164.18|27164.18|27164.18|27164.18|0
1651650640000|2022-05-04 07:50:40|27180.78|27180.78|27189.55|27189.55|27189.55|27189.55|27174.31|27174.31|0
1651650650000|2022-05-04 07:50:50|27196.01|27196.01|27208.95|27208.95|27208.95|27208.95|27196.01|27196.01|0
1651650720000|2022-05-04 07:52:00|27214.48|27214.48|27214.48|27214.48|27214.48|27214.48|27214.48|27214.48|0
1651650730000|2022-05-04 07:52:10|27208.95|27208.95|27227.41|27227.41|27227.41|27227.41|27208.95|27208.95|0
1651650760000|2022-05-04 07:52:40|27224.28|27224.28|27217.81|27217.81|27224.28|27224.28|27217.81|27217.81|0
1651650820000|2022-05-04 07:53:40|27230.74|27230.74|27217.81|27217.81|27230.74|27230.74|27217.81|27217.81|0
1651650840000|2022-05-04 07:54:00|27206.74|27206.74|27206.74|27206.74|27206.74|27206.74|27206.74|27206.74|0
1651650950000|2022-05-04 07:55:50|27209.88|27209.88|27209.88|27209.88|27209.88|27209.88|27209.88|27209.88|0
1651651040000|2022-05-04 07:57:20|27198.81|27198.81|27198.81|27198.81|27198.81|27198.81|27198.81|27198.81|0
1651651060000|2022-05-04 07:57:40|27209.88|27209.88|27209.88|27209.88|27209.88|27209.88|27209.88|27209.88|0
1651651120000|2022-05-04 07:58:40|27198.81|27198.81|27198.81|27198.81|27198.81|27198.81|27198.81|27198.81|0
1651651130000|2022-05-04 07:58:50|27185.88|27185.88|27185.88|27185.88|27185.88|27185.88|27185.88|27185.88|0
1651651200000|2022-05-04 08:00:00|27196.95|27196.95|27196.95|27196.95|27196.95|27196.95|27196.95|27196.95|0
1651651280000|2022-05-04 08:01:20|27190.48|27190.48|27190.48|27190.48|27190.48|27190.48|27190.48|27190.48|0
1651651290000|2022-05-04 08:01:30|27184.94|27184.94|27184.94|27184.94|27184.94|27184.94|27184.94|27184.94|0
1651651310000|2022-05-04 08:01:50|27178.48|27178.48|27178.48|27178.48|27178.48|27178.48|27178.48|27178.48|0
1651651330000|2022-05-04 08:02:10|27167.41|27167.41|27167.41|27167.41|27167.41|27167.41|27167.41|27167.41|0
1651651370000|2022-05-04 08:02:50|27144.78|27144.78|27144.78|27144.78|27144.78|27144.78|27144.78|27144.78|0
1651651400000|2022-05-04 08:03:20|27122.64|27122.64|27122.64|27122.64|27122.64|27122.64|27122.64|27122.64|0
1651651410000|2022-05-04 08:03:30|27117.1|27117.1|27117.1|27117.1|27117.1|27117.1|27117.1|27117.1|0
1651651430000|2022-05-04 08:03:50|27106.03|27106.03|27106.03|27106.03|27106.03|27106.03|27106.03|27106.03|0
1651651440000|2022-05-04 08:04:00|27102.9|27102.9|27102.9|27102.9|27102.9|27102.9|27102.9|27102.9|0
1651651460000|2022-05-04 08:04:20|27099.76|27099.76|27099.76|27099.76|27099.76|27099.76|27099.76|27099.76|0
1651651500000|2022-05-04 08:05:00|27094.22|27094.22|27088.69|27088.69|27094.22|27094.22|27088.69|27088.69|0
1651651510000|2022-05-04 08:05:10|27083.15|27083.15|27083.15|27083.15|27083.15|27083.15|27083.15|27083.15|0
1651651530000|2022-05-04 08:05:30|27086.29|27086.29|27086.29|27086.29|27086.29|27086.29|27086.29|27086.29|0
1651651540000|2022-05-04 08:05:40|27089.43|27089.43|27089.43|27089.43|27089.43|27089.43|27089.43|27089.43|0
1651651550000|2022-05-04 08:05:50|27076.5|27076.5|27076.5|27076.5|27076.5|27076.5|27076.5|27076.5|0
1651651560000|2022-05-04 08:06:00|27082.03|27082.03|27082.03|27082.03|27082.03|27082.03|27082.03|27082.03|0
1651651570000|2022-05-04 08:06:10|27094.96|27094.96|27078.8|27078.8|27094.96|27094.96|27078.8|27078.8|0
1651651610000|2022-05-04 08:06:50|27065.87|27065.87|27065.87|27065.87|27065.87|27065.87|27065.87|27065.87|0
1651651680000|2022-05-04 08:08:00|27052.93|27052.93|27056.17|27056.17|27056.17|27056.17|27052.93|27052.93|0
1651651690000|2022-05-04 08:08:10|27034.03|27034.03|27039.56|27039.56|27039.56|27039.56|27034.03|27034.03|0
1651651710000|2022-05-04 08:08:30|27052.5|27052.5|27052.5|27052.5|27052.5|27052.5|27052.5|27052.5|0
1651651740000|2022-05-04 08:09:00|27058.03|27058.03|27058.03|27058.03|27058.03|27058.03|27058.03|27058.03|0
1651651760000|2022-05-04 08:09:20|27063.56|27063.56|27063.56|27063.56|27063.56|27063.56|27063.56|27063.56|0
1651651770000|2022-05-04 08:09:30|27073.26|27073.26|27073.26|27073.26|27073.26|27073.26|27073.26|27073.26|0
1651651780000|2022-05-04 08:09:40|27084.33|27084.33|27084.33|27084.33|27084.33|27084.33|27084.33|27084.33|0
1651651790000|2022-05-04 08:09:50|27089.87|27089.87|27089.87|27089.87|27089.87|27089.87|27089.87|27089.87|0
1651651850000|2022-05-04 08:10:50|27100.94|27100.94|27106.47|27106.47|27106.47|27106.47|27100.94|27100.94|0
1651651890000|2022-05-04 08:11:30|27096.77|27096.77|27106.47|27106.47|27106.47|27106.47|27096.77|27096.77|0
1651651910000|2022-05-04 08:11:50|27090.31|27090.31|27090.31|27090.31|27090.31|27090.31|27090.31|27090.31|0
1651651960000|2022-05-04 08:12:40|27079.24|27079.24|27068.17|27068.17|27079.24|27079.24|27068.17|27068.17|0
1651652020000|2022-05-04 08:13:40|27073.7|27073.7|27073.7|27073.7|27073.7|27073.7|27073.7|27073.7|0
1651652040000|2022-05-04 08:14:00|27062.63|27062.63|27062.63|27062.63|27062.63|27062.63|27062.63|27062.63|0
1651652050000|2022-05-04 08:14:10|27059.5|27059.5|27053.03|27053.03|27059.5|27059.5|27053.03|27053.03|0
1651652070000|2022-05-04 08:14:30|27047.49|27047.49|27047.49|27047.49|27047.49|27047.49|27047.49|27047.49|0
1651652110000|2022-05-04 08:15:10|27036.42|27036.42|27030.89|27030.89|27036.42|27036.42|27030.89|27030.89|0
1651652140000|2022-05-04 08:15:40|27036.42|27036.42|27052.59|27052.59|27052.59|27052.59|27036.42|27036.42|0
1651652150000|2022-05-04 08:15:50|27075.22|27075.22|27081.69|27081.69|27081.69|27081.69|27075.22|27075.22|0
1651652180000|2022-05-04 08:16:20|27087.22|27087.22|27087.22|27087.22|27087.22|27087.22|27087.22|27087.22|0
1651652210000|2022-05-04 08:16:50|27061.36|27061.36|27061.36|27061.36|27061.36|27061.36|27061.36|27061.36|0
1651652260000|2022-05-04 08:17:40|27064.5|27064.5|27064.5|27064.5|27064.5|27064.5|27064.5|27064.5|0
1651652350000|2022-05-04 08:19:10|27042.36|27042.36|27042.36|27042.36|27042.36|27042.36|27042.36|27042.36|0
1651652380000|2022-05-04 08:19:40|27032.66|27032.66|27032.66|27032.66|27032.66|27032.66|27032.66|27032.66|0
1651652390000|2022-05-04 08:19:50|27029.42|27029.42|27029.42|27029.42|27029.42|27029.42|27029.42|27029.42|0
1651652440000|2022-05-04 08:20:40|27046.03|27046.03|27051.56|27051.56|27051.56|27051.56|27046.03|27046.03|0
1651652480000|2022-05-04 08:21:20|27057.1|27057.1|27057.1|27057.1|27057.1|27057.1|27057.1|27057.1|0
1651652510000|2022-05-04 08:21:50|27051.56|27051.56|27051.56|27051.56|27051.56|27051.56|27051.56|27051.56|0
1651652530000|2022-05-04 08:22:10|27045.1|27045.1|27045.1|27045.1|27045.1|27045.1|27045.1|27045.1|0
1651652620000|2022-05-04 08:23:40|27056.17|27056.17|27046.47|27046.47|27056.17|27056.17|27046.47|27046.47|0
1651652630000|2022-05-04 08:23:50|27040|27040|27040|27040|27040|27040|27040|27040|0
1651652670000|2022-05-04 08:24:30|27028.93|27028.93|27028.93|27028.93|27028.93|27028.93|27028.93|27028.93|0
1651652690000|2022-05-04 08:24:50|27045.1|27045.1|27045.1|27045.1|27045.1|27045.1|27045.1|27045.1|0
1651652710000|2022-05-04 08:25:10|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|0
1651652730000|2022-05-04 08:25:30|27059.4|27059.4|27059.4|27059.4|27059.4|27059.4|27059.4|27059.4|0
1651652750000|2022-05-04 08:25:50|27064.93|27064.93|27059.4|27059.4|27064.93|27064.93|27059.4|27059.4|0
1651652810000|2022-05-04 08:26:50|27042.8|27042.8|27048.33|27048.33|27048.33|27048.33|27042.8|27042.8|0
1651652820000|2022-05-04 08:27:00|27053.87|27053.87|27053.87|27053.87|27053.87|27053.87|27053.87|27053.87|0
1651652860000|2022-05-04 08:27:40|27050.73|27050.73|27050.73|27050.73|27050.73|27050.73|27050.73|27050.73|0
1651652930000|2022-05-04 08:28:50|27037.8|27037.8|27037.8|27037.8|27037.8|27037.8|27037.8|27037.8|0
1651653030000|2022-05-04 08:30:30|27032.26|27032.26|27032.26|27032.26|27032.26|27032.26|27032.26|27032.26|0
1651653050000|2022-05-04 08:30:50|27012.86|27012.86|27012.86|27012.86|27012.86|27012.86|27012.86|27012.86|0
1651653060000|2022-05-04 08:31:00|27016|27016|27016|27016|27016|27016|27016|27016|0
1651653090000|2022-05-04 08:31:30|27004.93|27004.93|27008.07|27008.07|27008.07|27008.07|27004.93|27004.93|0
1651653160000|2022-05-04 08:32:40|26991.46|26991.46|26991.46|26991.46|26991.46|26991.46|26991.46|26991.46|0
1651653180000|2022-05-04 08:33:00|26985.19|26985.19|26985.19|26985.19|26985.19|26985.19|26985.19|26985.19|0
1651653220000|2022-05-04 08:33:40|26979.65|26979.65|26979.65|26979.65|26979.65|26979.65|26979.65|26979.65|0
1651653230000|2022-05-04 08:33:50|26974.12|26974.12|26974.12|26974.12|26974.12|26974.12|26974.12|26974.12|0
1651653260000|2022-05-04 08:34:20|26958.43|26958.43|26939.03|26939.03|26958.43|26958.43|26939.03|26939.03|0
1651653300000|2022-05-04 08:35:00|26955.2|26955.2|26966.27|26966.27|26966.27|26966.27|26955.2|26955.2|0
1651653320000|2022-05-04 08:35:20|26955.2|26955.2|26955.2|26955.2|26955.2|26955.2|26955.2|26955.2|0
1651653330000|2022-05-04 08:35:30|26949.66|26949.66|26949.66|26949.66|26949.66|26949.66|26949.66|26949.66|0
1651653370000|2022-05-04 08:36:10|26960.73|26960.73|26960.73|26960.73|26960.73|26960.73|26960.73|26960.73|0
1651653410000|2022-05-04 08:36:50|26955.2|26955.2|26955.2|26955.2|26955.2|26955.2|26955.2|26955.2|0
1651653450000|2022-05-04 08:37:30|26960.73|26960.73|26960.73|26960.73|26960.73|26960.73|26960.73|26960.73|0
1651653490000|2022-05-04 08:38:10|26963.96|26963.96|26970.43|26970.43|26970.43|26970.43|26963.96|26963.96|0
1651653500000|2022-05-04 08:38:20|26976.9|26976.9|26976.9|26976.9|26976.9|26976.9|26976.9|26976.9|0
1651653530000|2022-05-04 08:38:50|26965.83|26965.83|26965.83|26965.83|26965.83|26965.83|26965.83|26965.83|0
1651653630000|2022-05-04 08:40:30|26956.13|26956.13|26956.13|26956.13|26956.13|26956.13|26956.13|26956.13|0
1651653650000|2022-05-04 08:40:50|26961.66|26961.66|26961.66|26961.66|26961.66|26961.66|26961.66|26961.66|0
1651653730000|2022-05-04 08:42:10|26950.59|26950.59|26945.06|26945.06|26950.59|26950.59|26945.06|26945.06|0
1651653760000|2022-05-04 08:42:40|26950.59|26950.59|26950.59|26950.59|26950.59|26950.59|26950.59|26950.59|0
1651653880000|2022-05-04 08:44:40|26947.36|26947.36|26950.59|26950.59|26950.59|26950.59|26947.36|26947.36|0
1651653900000|2022-05-04 08:45:00|26961.66|26961.66|26961.66|26961.66|26961.66|26961.66|26961.66|26961.66|0
1651653950000|2022-05-04 08:45:50|26956.13|26956.13|26956.13|26956.13|26956.13|26956.13|26956.13|26956.13|0
1651654040000|2022-05-04 08:47:20|26961.66|26961.66|26961.66|26961.66|26961.66|26961.66|26961.66|26961.66|0
1651654110000|2022-05-04 08:48:30|26955.39|26955.39|26955.39|26955.39|26955.39|26955.39|26955.39|26955.39|0
1651654130000|2022-05-04 08:48:50|26966.46|26966.46|26966.46|26966.46|26966.46|26966.46|26966.46|26966.46|0
1651654140000|2022-05-04 08:49:00|26960.92|26960.92|26951.22|26951.22|26960.92|26960.92|26951.22|26951.22|0
1651654160000|2022-05-04 08:49:20|26957.5|26957.5|26968.57|26968.57|26968.57|26968.57|26957.5|26957.5|0
1651654170000|2022-05-04 08:49:30|26963.03|26963.03|26963.03|26963.03|26963.03|26963.03|26963.03|26963.03|0
1651654220000|2022-05-04 08:50:20|26968.57|26968.57|26968.57|26968.57|26968.57|26968.57|26968.57|26968.57|0
1651654320000|2022-05-04 08:52:00|26985.17|26985.17|26990.71|26990.71|26990.71|26990.71|26985.17|26985.17|0
1651654340000|2022-05-04 08:52:20|26961.61|26961.61|26961.61|26961.61|26961.61|26961.61|26961.61|26961.61|0
1651654360000|2022-05-04 08:52:40|26974.54|26974.54|26981.01|26981.01|26981.01|26981.01|26974.54|26974.54|0
1651654400000|2022-05-04 08:53:20|26974.73|26974.73|26963.66|26963.66|26974.73|26974.73|26963.66|26963.66|0
1651654430000|2022-05-04 08:53:50|26950.73|26950.73|26950.73|26950.73|26950.73|26950.73|26950.73|26950.73|0
1651654490000|2022-05-04 08:54:50|26957.01|26957.01|26957.01|26957.01|26957.01|26957.01|26957.01|26957.01|0
1651654500000|2022-05-04 08:55:00|26968.08|26968.08|26968.08|26968.08|26968.08|26968.08|26968.08|26968.08|0
1651654540000|2022-05-04 08:55:40|26962.54|26962.54|26962.54|26962.54|26962.54|26962.54|26962.54|26962.54|0
1651654570000|2022-05-04 08:56:10|26957.01|26957.01|26957.01|26957.01|26957.01|26957.01|26957.01|26957.01|0
1651654620000|2022-05-04 08:57:00|26947.31|26947.31|26947.31|26947.31|26947.31|26947.31|26947.31|26947.31|0
1651654670000|2022-05-04 08:57:50|26966.7|26966.7|26979.64|26979.64|26979.64|26979.64|26966.7|26966.7|0
1651654730000|2022-05-04 08:58:50|26969.94|26969.94|26969.94|26969.94|26969.94|26969.94|26969.94|26969.94|0
1651654770000|2022-05-04 08:59:30|26960.24|26960.24|26973.17|26973.17|26973.17|26973.17|26960.24|26960.24|0
1651654830000|2022-05-04 09:00:30|26962.1|26962.1|26967.64|26967.64|26967.64|26967.64|26962.1|26962.1|0
1651654850000|2022-05-04 09:00:50|26956.57|26956.57|26951.03|26951.03|26956.57|26956.57|26951.03|26951.03|0
1651654870000|2022-05-04 09:01:10|26947.89|26947.89|26947.89|26947.89|26947.89|26947.89|26947.89|26947.89|0
1651654950000|2022-05-04 09:02:30|26936.82|26936.82|26936.82|26936.82|26936.82|26936.82|26936.82|26936.82|0
1651654960000|2022-05-04 09:02:40|26903.62|26903.62|26925.76|26925.76|26931.29|26931.29|26898.08|26898.08|0
1651654970000|2022-05-04 09:02:50|26942.36|26942.36|26942.36|26942.36|26942.36|26942.36|26942.36|26942.36|0
1651654980000|2022-05-04 09:03:00|26936.82|26936.82|26936.82|26936.82|26936.82|26936.82|26936.82|26936.82|0
1651655000000|2022-05-04 09:03:20|26942.36|26942.36|26936.82|26936.82|26942.36|26942.36|26936.82|26936.82|0
1651655050000|2022-05-04 09:04:10|26931.29|26931.29|26931.29|26931.29|26931.29|26931.29|26931.29|26931.29|0
1651655060000|2022-05-04 09:04:20|26936.82|26936.82|26953.43|26953.43|26953.43|26953.43|26936.82|26936.82|0
1651655070000|2022-05-04 09:04:30|26956.66|26956.66|26956.66|26956.66|26956.66|26956.66|26956.66|26956.66|0
1651655090000|2022-05-04 09:04:50|26966.08|26966.08|26958.68|26958.68|26971.61|26971.61|26958.68|26958.68|0
1651655100000|2022-05-04 09:05:00|26953.14|26953.14|26959.42|26959.42|26962.56|26962.56|26953.14|26953.14|0
1651655110000|2022-05-04 09:05:10|26956.28|26956.28|26956.28|26956.28|26956.28|26956.28|26956.28|26956.28|0
1651655120000|2022-05-04 09:05:20|26945.21|26945.21|26945.21|26945.21|26945.21|26945.21|26945.21|26945.21|0
1651655130000|2022-05-04 09:05:30|26956.28|26956.28|26972.88|26972.88|26972.88|26972.88|26956.28|26956.28|0
1651655140000|2022-05-04 09:05:40|26978.42|26978.42|26984.89|26984.89|26988.12|26988.12|26978.42|26978.42|0
1651655160000|2022-05-04 09:06:00|26991.16|26991.16|26991.16|26991.16|26991.16|26991.16|26991.16|26991.16|0
1651655250000|2022-05-04 09:07:30|26985.63|26985.63|26985.63|26985.63|26985.63|26985.63|26985.63|26985.63|0
1651655260000|2022-05-04 09:07:40|26988.86|26988.86|26988.86|26988.86|26988.86|26988.86|26988.86|26988.86|0
1651655290000|2022-05-04 09:08:10|26972.26|26972.26|26972.26|26972.26|26972.26|26972.26|26972.26|26972.26|0
1651655340000|2022-05-04 09:09:00|26961.19|26961.19|26961.19|26961.19|26961.19|26961.19|26961.19|26961.19|0
1651655350000|2022-05-04 09:09:10|26955.65|26955.65|26940.7|26940.7|26955.65|26955.65|26940.7|26940.7|0
1651655360000|2022-05-04 09:09:20|26950.12|26950.12|26940.7|26940.7|26950.12|26950.12|26940.7|26940.7|0
1651655380000|2022-05-04 09:09:40|26931|26931|26931|26931|26931|26931|26931|26931|0
1651655420000|2022-05-04 09:10:20|26919.93|26919.93|26919.93|26919.93|26919.93|26919.93|26919.93|26919.93|0
1651655540000|2022-05-04 09:12:20|26926.4|26926.4|26926.4|26926.4|26926.4|26926.4|26926.4|26926.4|0
1651655550000|2022-05-04 09:12:30|26915.33|26915.33|26915.33|26915.33|26915.33|26915.33|26915.33|26915.33|0
1651655620000|2022-05-04 09:13:40|26918.47|26918.47|26918.47|26918.47|26918.47|26918.47|26918.47|26918.47|0
1651655630000|2022-05-04 09:13:50|26924|26924|26924|26924|26924|26924|26924|26924|0
1651655700000|2022-05-04 09:15:00|26930.28|26930.28|26930.28|26930.28|26930.28|26930.28|26930.28|26930.28|0
1651655760000|2022-05-04 09:16:00|26933.51|26933.51|26933.51|26933.51|26933.51|26933.51|26933.51|26933.51|0
1651655780000|2022-05-04 09:16:20|26922.44|26922.44|26922.44|26922.44|26922.44|26922.44|26922.44|26922.44|0
1651655800000|2022-05-04 09:16:40|26916.91|26916.91|26916.91|26916.91|26916.91|26916.91|26916.91|26916.91|0
1651655820000|2022-05-04 09:17:00|26904.36|26904.36|26904.36|26904.36|26904.36|26904.36|26904.36|26904.36|0
1651655860000|2022-05-04 09:17:40|26898.82|26898.82|26898.82|26898.82|26898.82|26898.82|26898.82|26898.82|0
1651655880000|2022-05-04 09:18:00|26893.29|26893.29|26893.29|26893.29|26893.29|26893.29|26893.29|26893.29|0
1651655940000|2022-05-04 09:19:00|26890.05|26890.05|26890.05|26890.05|26890.05|26890.05|26890.05|26890.05|0
1651656020000|2022-05-04 09:20:20|26884.52|26884.52|26881.38|26881.38|26884.52|26884.52|26881.38|26881.38|0
1651656040000|2022-05-04 09:20:40|26884.52|26884.52|26884.52|26884.52|26884.52|26884.52|26884.52|26884.52|0
1651656050000|2022-05-04 09:20:50|26887.66|26887.66|26887.66|26887.66|26887.66|26887.66|26887.66|26887.66|0
1651656060000|2022-05-04 09:21:00|26876.59|26876.59|26882.12|26882.12|26887.66|26887.66|26876.59|26876.59|0
1651656080000|2022-05-04 09:21:20|26876.59|26876.59|26871.05|26871.05|26876.59|26876.59|26871.05|26871.05|0
1651656090000|2022-05-04 09:21:30|26864.59|26864.59|26855.82|26855.82|26864.59|26864.59|26855.82|26855.82|0
1651656110000|2022-05-04 09:21:50|26859.05|26859.05|26859.05|26859.05|26859.05|26859.05|26859.05|26859.05|0
1651656120000|2022-05-04 09:22:00|26864.59|26864.59|26864.59|26864.59|26864.59|26864.59|26864.59|26864.59|0
1651656130000|2022-05-04 09:22:10|26853.52|26853.52|26853.52|26853.52|26853.52|26853.52|26853.52|26853.52|0
1651656190000|2022-05-04 09:23:10|26850.38|26850.38|26850.38|26850.38|26850.38|26850.38|26850.38|26850.38|0
1651656230000|2022-05-04 09:23:50|26866.98|26866.98|26866.98|26866.98|26878.05|26878.05|26866.98|26866.98|0
1651656240000|2022-05-04 09:24:00|26872.52|26872.52|26872.52|26872.52|26872.52|26872.52|26872.52|26872.52|0
1651656310000|2022-05-04 09:25:10|26866.98|26866.98|26866.98|26866.98|26866.98|26866.98|26866.98|26866.98|0
1651656420000|2022-05-04 09:27:00|26876.4|26876.4|26876.4|26876.4|26876.4|26876.4|26876.4|26876.4|0
1651656430000|2022-05-04 09:27:10|26887.47|26887.47|26878.79|26878.79|26887.47|26887.47|26878.79|26878.79|0
1651656440000|2022-05-04 09:27:20|26885.07|26885.07|26885.07|26885.07|26885.07|26885.07|26885.07|26885.07|0
1651656450000|2022-05-04 09:27:30|26879.54|26879.54|26870.86|26870.86|26879.54|26879.54|26867.53|26867.53|0
1651656490000|2022-05-04 09:28:10|26864.4|26864.4|26864.4|26864.4|26864.4|26864.4|26864.4|26864.4|0
1651656500000|2022-05-04 09:28:20|26870.86|26870.86|26865.33|26865.33|26870.86|26870.86|26865.33|26865.33|0
1651656510000|2022-05-04 09:28:30|26871.6|26871.6|26860.53|26860.53|26871.6|26871.6|26860.53|26860.53|0
1651656530000|2022-05-04 09:28:50|26855|26855|26849.46|26849.46|26855|26855|26849.46|26849.46|0
1651656550000|2022-05-04 09:29:10|26855|26855|26843.93|26843.93|26855|26855|26843.93|26843.93|0
1651656560000|2022-05-04 09:29:20|26837.65|26837.65|26837.65|26837.65|26837.65|26837.65|26837.65|26837.65|0
1651656570000|2022-05-04 09:29:30|26840.89|26840.89|26840.89|26840.89|26840.89|26840.89|26840.89|26840.89|0
1651656610000|2022-05-04 09:30:10|26834.42|26834.42|26834.42|26834.42|26834.42|26834.42|26834.42|26834.42|0
1651656620000|2022-05-04 09:30:20|26831.28|26831.28|26828.15|26828.15|26831.28|26831.28|26828.15|26828.15|0
1651656660000|2022-05-04 09:31:00|26844.75|26844.75|26844.75|26844.75|26844.75|26844.75|26844.75|26844.75|0
1651656670000|2022-05-04 09:31:10|26855.82|26855.82|26855.82|26855.82|26855.82|26855.82|26855.82|26855.82|0
1651656690000|2022-05-04 09:31:30|26865.23|26865.23|26865.23|26865.23|26865.23|26865.23|26865.23|26865.23|0
1651656700000|2022-05-04 09:31:40|26870.77|26870.77|26870.77|26870.77|26870.77|26870.77|26870.77|26870.77|0
1651656730000|2022-05-04 09:32:10|26865.23|26865.23|26865.23|26865.23|26865.23|26865.23|26865.23|26865.23|0
1651656740000|2022-05-04 09:32:20|26881.84|26881.84|26881.84|26881.84|26881.84|26881.84|26881.84|26881.84|0
1651656770000|2022-05-04 09:32:50|26878.7|26878.7|26878.7|26878.7|26878.7|26878.7|26878.7|26878.7|0
1651656820000|2022-05-04 09:33:40|26875.56|26875.56|26875.56|26875.56|26875.56|26875.56|26875.56|26875.56|0
1651656860000|2022-05-04 09:34:20|26870.03|26870.03|26870.03|26870.03|26870.03|26870.03|26870.03|26870.03|0
1651656870000|2022-05-04 09:34:30|26866.79|26866.79|26866.79|26866.79|26866.79|26866.79|26866.79|26866.79|0
1651656880000|2022-05-04 09:34:40|26872.33|26872.33|26869.93|26869.93|26872.33|26872.33|26869.93|26869.93|0
1651656890000|2022-05-04 09:34:50|26864.4|26864.4|26858.86|26858.86|26864.4|26864.4|26858.86|26858.86|0
1651656930000|2022-05-04 09:35:30|26855.63|26855.63|26858.86|26858.86|26858.86|26858.86|26855.63|26855.63|0
1651656960000|2022-05-04 09:36:00|26864.4|26864.4|26864.4|26864.4|26864.4|26864.4|26864.4|26864.4|0
1651656970000|2022-05-04 09:36:10|26857.93|26857.93|26857.93|26857.93|26857.93|26857.93|26857.93|26857.93|0
1651656980000|2022-05-04 09:36:20|26851.65|26851.65|26851.65|26851.65|26851.65|26851.65|26851.65|26851.65|0
1651657000000|2022-05-04 09:36:40|26857.19|26857.19|26857.19|26857.19|26857.19|26857.19|26857.19|26857.19|0
1651657020000|2022-05-04 09:37:00|26854.05|26854.05|26854.05|26854.05|26854.05|26854.05|26854.05|26854.05|0
1651657030000|2022-05-04 09:37:10|26842.98|26842.98|26818.05|26818.05|26842.98|26842.98|26818.05|26818.05|0
1651657120000|2022-05-04 09:38:40|26823.58|26823.58|26823.58|26823.58|26823.58|26823.58|26823.58|26823.58|0
1651657160000|2022-05-04 09:39:20|26829.12|26829.12|26829.12|26829.12|26829.12|26829.12|26829.12|26829.12|0
1651657180000|2022-05-04 09:39:40|26834.65|26834.65|26834.65|26834.65|26834.65|26834.65|26834.65|26834.65|0
1651657200000|2022-05-04 09:40:00|26831.42|26831.42|26847.39|26847.39|26847.39|26847.39|26831.42|26831.42|0
1651657220000|2022-05-04 09:40:20|26850.63|26850.63|26850.63|26850.63|26850.63|26850.63|26850.63|26850.63|0
1651657330000|2022-05-04 09:42:10|26857.09|26857.09|26851.56|26851.56|26857.09|26857.09|26851.56|26851.56|0
1651657360000|2022-05-04 09:42:40|26862.63|26862.63|26847.49|26847.49|26862.63|26862.63|26847.49|26847.49|0
1651657380000|2022-05-04 09:43:00|26857.19|26857.19|26860.42|26860.42|26860.42|26860.42|26857.19|26857.19|0
1651657430000|2022-05-04 09:43:50|26854.89|26854.89|26836.42|26836.42|26854.89|26854.89|26836.42|26836.42|0
1651657440000|2022-05-04 09:44:00|26833.19|26833.19|26833.19|26833.19|26833.19|26833.19|26833.19|26833.19|0
1651657460000|2022-05-04 09:44:20|26838.72|26838.72|26838.72|26838.72|26838.72|26838.72|26838.72|26838.72|0
1651657530000|2022-05-04 09:45:30|26827.65|26827.65|26827.65|26827.65|26827.65|26827.65|26827.65|26827.65|0
1651657560000|2022-05-04 09:46:00|26833.19|26833.19|26833.19|26833.19|26833.19|26833.19|26833.19|26833.19|0
1651657570000|2022-05-04 09:46:10|26820.26|26820.26|26820.26|26820.26|26820.26|26820.26|26820.26|26820.26|0
1651657640000|2022-05-04 09:47:20|26825.79|26825.79|26825.79|26825.79|26825.79|26825.79|26825.79|26825.79|0
1651657710000|2022-05-04 09:48:30|26809.19|26809.19|26818.88|26818.88|26825.35|26825.35|26809.19|26809.19|0
1651657720000|2022-05-04 09:48:40|26828.58|26828.58|26828.58|26828.58|26828.58|26828.58|26828.58|26828.58|0
1651657830000|2022-05-04 09:50:30|26817.51|26817.51|26817.51|26817.51|26817.51|26817.51|26817.51|26817.51|0
1651657840000|2022-05-04 09:50:40|26823.05|26823.05|26823.05|26823.05|26823.05|26823.05|26823.05|26823.05|0
1651657910000|2022-05-04 09:51:50|26828.58|26828.58|26828.58|26828.58|26828.58|26828.58|26828.58|26828.58|0
1651657920000|2022-05-04 09:52:00|26823.05|26823.05|26823.05|26823.05|26823.05|26823.05|26823.05|26823.05|0
1651657940000|2022-05-04 09:52:20|26816.58|26816.58|26816.58|26816.58|26816.58|26816.58|26816.58|26816.58|0
1651657950000|2022-05-04 09:52:30|26829.52|26829.52|26839.22|26839.22|26839.22|26839.22|26829.52|26829.52|0
1651657980000|2022-05-04 09:53:00|26842.45|26842.45|26842.45|26842.45|26842.45|26842.45|26842.45|26842.45|0
1651658010000|2022-05-04 09:53:30|26848.72|26848.72|26848.72|26848.72|26848.72|26848.72|26848.72|26848.72|0
1651658020000|2022-05-04 09:53:40|26859.79|26859.79|26876.4|26876.4|26876.4|26876.4|26859.79|26859.79|0
1651658030000|2022-05-04 09:53:50|26870.86|26870.86|26870.86|26870.86|26870.86|26870.86|26870.86|26870.86|0
1651658080000|2022-05-04 09:54:40|26874|26874|26874|26874|26874|26874|26874|26874|0
1651658090000|2022-05-04 09:54:50|26877.14|26877.14|26877.14|26877.14|26877.14|26877.14|26877.14|26877.14|0
1651658110000|2022-05-04 09:55:10|26870.86|26870.86|26876.4|26876.4|26881.93|26881.93|26870.86|26870.86|0
1651658120000|2022-05-04 09:55:20|26870.86|26870.86|26881.49|26881.49|26887.03|26887.03|26870.86|26870.86|0
1651658130000|2022-05-04 09:55:30|26887.77|26887.77|26887.77|26887.77|26887.77|26887.77|26887.77|26887.77|0
1651658170000|2022-05-04 09:56:10|26882.23|26882.23|26882.23|26882.23|26882.23|26882.23|26882.23|26882.23|0
1651658270000|2022-05-04 09:57:50|26879|26879|26879|26879|26879|26879|26879|26879|0
1651658300000|2022-05-04 09:58:20|26884.54|26884.54|26884.54|26884.54|26884.54|26884.54|26884.54|26884.54|0
1651658320000|2022-05-04 09:58:40|26895.61|26895.61|26895.61|26895.61|26895.61|26895.61|26895.61|26895.61|0
1651658330000|2022-05-04 09:58:50|26902.07|26902.07|26902.07|26902.07|26913.14|26913.14|26902.07|26902.07|0
1651658340000|2022-05-04 09:59:00|26907.61|26907.61|26914.07|26914.07|26914.07|26914.07|26901.14|26901.14|0
1651658350000|2022-05-04 09:59:10|26923.77|26923.77|26923.77|26923.77|26923.77|26923.77|26923.77|26923.77|0
1651658380000|2022-05-04 09:59:40|26914.07|26914.07|26914.07|26914.07|26914.07|26914.07|26914.07|26914.07|0
1651658410000|2022-05-04 10:00:10|26919.61|26919.61|26919.61|26919.61|26919.61|26919.61|26919.61|26919.61|0
1651658430000|2022-05-04 10:00:30|26916.37|26916.37|26916.37|26916.37|26916.37|26916.37|26916.37|26916.37|0
1651658470000|2022-05-04 10:01:10|26921.91|26921.91|26932.98|26932.98|26932.98|26932.98|26921.91|26921.91|0
1651658510000|2022-05-04 10:01:50|26938.51|26938.51|26938.51|26938.51|26938.51|26938.51|26938.51|26938.51|0
1651658570000|2022-05-04 10:02:50|26944.05|26944.05|26944.05|26944.05|26944.05|26944.05|26944.05|26944.05|0
1651658610000|2022-05-04 10:03:30|26938.51|26938.51|26938.51|26938.51|26938.51|26938.51|26938.51|26938.51|0
1651658720000|2022-05-04 10:05:20|26949.58|26949.58|26966.19|26966.19|26966.19|26966.19|26949.58|26949.58|0
1651658770000|2022-05-04 10:06:10|26955.12|26955.12|26955.12|26955.12|26955.12|26955.12|26955.12|26955.12|0
1651658780000|2022-05-04 10:06:20|26944.05|26944.05|26944.05|26944.05|26944.05|26944.05|26944.05|26944.05|0
1651658810000|2022-05-04 10:06:50|26937.58|26937.58|26937.58|26937.58|26937.58|26937.58|26937.58|26937.58|0
1651658920000|2022-05-04 10:08:40|26943.12|26943.12|26943.12|26943.12|26943.12|26943.12|26943.12|26943.12|0
1651659090000|2022-05-04 10:11:30|26939.98|26939.98|26939.98|26939.98|26943.12|26943.12|26939.98|26939.98|0
1651659150000|2022-05-04 10:12:30|26934.44|26934.44|26934.44|26934.44|26934.44|26934.44|26934.44|26934.44|0
1651659160000|2022-05-04 10:12:40|26939.98|26939.98|26939.98|26939.98|26939.98|26939.98|26939.98|26939.98|0
1651659190000|2022-05-04 10:13:10|26936.84|26936.84|26953.45|26953.45|26953.45|26953.45|26936.84|26936.84|0
1651659200000|2022-05-04 10:13:20|26947.91|26947.91|26942.38|26942.38|26947.91|26947.91|26942.38|26942.38|0
1651659310000|2022-05-04 10:15:10|26947.91|26947.91|26947.91|26947.91|26947.91|26947.91|26947.91|26947.91|0
1651659340000|2022-05-04 10:15:40|26941.44|26941.44|26941.44|26941.44|26941.44|26941.44|26941.44|26941.44|0
1651659360000|2022-05-04 10:16:00|26930.37|26930.37|26930.37|26930.37|26930.37|26930.37|26930.37|26930.37|0
1651659440000|2022-05-04 10:17:20|26935.91|26935.91|26935.91|26935.91|26935.91|26935.91|26935.91|26935.91|0
1651659480000|2022-05-04 10:18:00|26946.98|26946.98|26946.98|26946.98|26946.98|26946.98|26946.98|26946.98|0
1651659490000|2022-05-04 10:18:10|26952.51|26952.51|26946.98|26946.98|26952.51|26952.51|26946.98|26946.98|0
1651659500000|2022-05-04 10:18:20|26953.25|26953.25|26959.53|26959.53|26959.53|26959.53|26953.25|26953.25|0
1651659510000|2022-05-04 10:18:30|26953.25|26953.25|26953.25|26953.25|26959.53|26959.53|26953.25|26953.25|0
1651659530000|2022-05-04 10:18:50|26975.39|26975.39|26975.39|26975.39|26975.39|26975.39|26975.39|26975.39|0
1651659540000|2022-05-04 10:19:00|26992|26992|26993.86|26993.86|26999.4|26999.4|26983.23|26983.23|0
1651659710000|2022-05-04 10:21:50|26997.09|26997.09|26997.09|26997.09|26997.09|26997.09|26997.09|26997.09|0
1651659720000|2022-05-04 10:22:00|26991.56|26991.56|26991.56|26991.56|26991.56|26991.56|26991.56|26991.56|0
1651659790000|2022-05-04 10:23:10|26997.09|26997.09|26997.09|26997.09|26997.09|26997.09|26997.09|26997.09|0
1651659840000|2022-05-04 10:24:00|26991.56|26991.56|26991.56|26991.56|26991.56|26991.56|26991.56|26991.56|0
1651659910000|2022-05-04 10:25:10|27007.25|27007.25|27023.85|27023.85|27023.85|27023.85|27007.25|27007.25|0
1651660020000|2022-05-04 10:27:00|27007.25|27007.25|27007.25|27007.25|27007.25|27007.25|27007.25|27007.25|0
1651660180000|2022-05-04 10:29:40|27018.32|27018.32|27023.85|27023.85|27023.85|27023.85|27018.32|27018.32|0
1651660190000|2022-05-04 10:29:50|27034.92|27034.92|27034.92|27034.92|27034.92|27034.92|27034.92|27034.92|0
1651660200000|2022-05-04 10:30:00|27040.46|27040.46|27029.39|27029.39|27040.46|27040.46|27029.39|27029.39|0
1651660240000|2022-05-04 10:30:40|27040.46|27040.46|27040.46|27040.46|27040.46|27040.46|27040.46|27040.46|0
1651660250000|2022-05-04 10:30:50|27034.92|27034.92|27034.92|27034.92|27034.92|27034.92|27034.92|27034.92|0
1651660270000|2022-05-04 10:31:10|27040.46|27040.46|27040.46|27040.46|27040.46|27040.46|27040.46|27040.46|0
1651660300000|2022-05-04 10:31:40|27043.69|27043.69|27043.69|27043.69|27043.69|27043.69|27043.69|27043.69|0
1651660320000|2022-05-04 10:32:00|27046.92|27046.92|27069.55|27069.55|27069.55|27069.55|27046.92|27046.92|0
1651660400000|2022-05-04 10:33:20|27080.62|27080.62|27080.62|27080.62|27080.62|27080.62|27080.62|27080.62|0
1651660500000|2022-05-04 10:35:00|27086.16|27086.16|27105.56|27105.56|27105.56|27105.56|27086.16|27086.16|0
1651660510000|2022-05-04 10:35:10|27108.69|27108.69|27108.69|27108.69|27108.69|27108.69|27108.69|27108.69|0
1651660520000|2022-05-04 10:35:20|27121.63|27121.63|27121.63|27121.63|27121.63|27121.63|27121.63|27121.63|0
1651660560000|2022-05-04 10:36:00|27128.09|27128.09|27128.09|27128.09|27128.09|27128.09|27128.09|27128.09|0
1651660600000|2022-05-04 10:36:40|27144.7|27144.7|27133.63|27133.63|27144.7|27144.7|27133.63|27133.63|0
1651660690000|2022-05-04 10:38:10|27136.86|27136.86|27125.79|27125.79|27136.86|27136.86|27125.79|27125.79|0
1651660700000|2022-05-04 10:38:20|27135.49|27135.49|27135.49|27135.49|27135.49|27135.49|27135.49|27135.49|0
1651660740000|2022-05-04 10:39:00|27141.03|27141.03|27125.79|27125.79|27148.42|27148.42|27125.79|27125.79|0
1651660780000|2022-05-04 10:39:40|27120.26|27120.26|27120.26|27120.26|27120.26|27120.26|27120.26|27120.26|0
1651660790000|2022-05-04 10:39:50|27114.72|27114.72|27114.72|27114.72|27114.72|27114.72|27114.72|27114.72|0
1651660800000|2022-05-04 10:40:00|27105.02|27105.02|27105.02|27105.02|27105.02|27105.02|27105.02|27105.02|0
1651660910000|2022-05-04 10:41:50|27099.49|27099.49|27099.49|27099.49|27099.49|27099.49|27099.49|27099.49|0
1651660920000|2022-05-04 10:42:00|27108.9|27108.9|27108.9|27108.9|27108.9|27108.9|27108.9|27108.9|0
1651660970000|2022-05-04 10:42:50|27102.63|27102.63|27108.16|27108.16|27108.16|27108.16|27102.63|27102.63|0
1651660980000|2022-05-04 10:43:00|27113.7|27113.7|27113.7|27113.7|27113.7|27113.7|27113.7|27113.7|0
1651661010000|2022-05-04 10:43:30|27124.76|27124.76|27124.76|27124.76|27124.76|27124.76|27124.76|27124.76|0
1651661040000|2022-05-04 10:44:00|27113.7|27113.7|27113.7|27113.7|27113.7|27113.7|27113.7|27113.7|0
1651661060000|2022-05-04 10:44:20|27130.3|27130.3|27146.47|27146.47|27146.47|27146.47|27130.3|27130.3|0
1651661150000|2022-05-04 10:45:50|27140.93|27140.93|27131.23|27131.23|27140.93|27140.93|27131.23|27131.23|0
1651661220000|2022-05-04 10:47:00|27136.77|27136.77|27136.77|27136.77|27136.77|27136.77|27136.77|27136.77|0
1651661230000|2022-05-04 10:47:10|27142.3|27142.3|27142.3|27142.3|27142.3|27142.3|27142.3|27142.3|0
1651661280000|2022-05-04 10:48:00|27153.37|27153.37|27153.37|27153.37|27153.37|27153.37|27153.37|27153.37|0
1651661300000|2022-05-04 10:48:20|27158.9|27158.9|27158.9|27158.9|27158.9|27158.9|27158.9|27158.9|0
1651661310000|2022-05-04 10:48:30|27165.18|27165.18|27171.46|27171.46|27171.46|27171.46|27165.18|27165.18|0
1651661350000|2022-05-04 10:49:10|27176.99|27176.99|27176.99|27176.99|27176.99|27176.99|27176.99|27176.99|0
1651661410000|2022-05-04 10:50:10|27151.13|27151.13|27151.13|27151.13|27151.13|27151.13|27151.13|27151.13|0
1651661430000|2022-05-04 10:50:30|27147.89|27147.89|27147.89|27147.89|27147.89|27147.89|27147.89|27147.89|0
1651661500000|2022-05-04 10:51:40|27144.75|27144.75|27144.75|27144.75|27144.75|27144.75|27144.75|27144.75|0
1651661510000|2022-05-04 10:51:50|27141.62|27141.62|27141.62|27141.62|27141.62|27141.62|27141.62|27141.62|0
1651661530000|2022-05-04 10:52:10|27152.69|27152.69|27136.08|27136.08|27152.69|27152.69|27136.08|27136.08|0
1651661550000|2022-05-04 10:52:30|27119.92|27119.92|27120.85|27120.85|27126.38|27126.38|27119.92|27119.92|0
1651661580000|2022-05-04 10:53:00|27126.38|27126.38|27126.38|27126.38|27126.38|27126.38|27126.38|27126.38|0
1651661610000|2022-05-04 10:53:30|27137.45|27137.45|27140.69|27140.69|27140.69|27140.69|27137.45|27137.45|0
1651661620000|2022-05-04 10:53:40|27143.92|27143.92|27147.15|27147.15|27147.15|27147.15|27143.92|27143.92|0
1651661710000|2022-05-04 10:55:10|27152.69|27152.69|27158.22|27158.22|27158.22|27158.22|27152.69|27152.69|0
1651661720000|2022-05-04 10:55:20|27161.36|27161.36|27161.36|27161.36|27161.36|27161.36|27161.36|27161.36|0
1651661740000|2022-05-04 10:55:40|27144.75|27144.75|27147.89|27147.89|27147.89|27147.89|27144.75|27144.75|0
1651661790000|2022-05-04 10:56:30|27136.82|27136.82|27136.82|27136.82|27136.82|27136.82|27136.82|27136.82|0
1651661860000|2022-05-04 10:57:40|27130.55|27130.55|27130.55|27130.55|27130.55|27130.55|27130.55|27130.55|0
1651661870000|2022-05-04 10:57:50|27124.08|27124.08|27124.08|27124.08|27124.08|27124.08|27124.08|27124.08|0
1651661930000|2022-05-04 10:58:50|27118.55|27118.55|27118.55|27118.55|27118.55|27118.55|27118.55|27118.55|0
1651661980000|2022-05-04 10:59:40|27112.08|27112.08|27112.08|27112.08|27112.08|27112.08|27112.08|27112.08|0
1651662050000|2022-05-04 11:00:50|27115.31|27115.31|27115.31|27115.31|27115.31|27115.31|27115.31|27115.31|0
1651662080000|2022-05-04 11:01:20|27095.91|27095.91|27099.15|27099.15|27099.15|27099.15|27095.91|27095.91|0
1651662110000|2022-05-04 11:01:50|27105.61|27105.61|27105.61|27105.61|27105.61|27105.61|27105.61|27105.61|0
1651662120000|2022-05-04 11:02:00|27102.38|27102.38|27102.38|27102.38|27102.38|27102.38|27102.38|27102.38|0
1651662140000|2022-05-04 11:02:20|27096.85|27096.85|27096.85|27096.85|27096.85|27096.85|27096.85|27096.85|0
1651662150000|2022-05-04 11:02:30|27093.71|27093.71|27099.98|27099.98|27099.98|27099.98|27093.71|27093.71|0
1651662180000|2022-05-04 11:03:00|27106.45|27106.45|27111.98|27111.98|27111.98|27111.98|27106.45|27106.45|0
1651662270000|2022-05-04 11:04:30|27105.52|27105.52|27111.05|27111.05|27111.05|27111.05|27105.52|27105.52|0
1651662300000|2022-05-04 11:05:00|27107.82|27107.82|27114.29|27114.29|27114.29|27114.29|27107.82|27107.82|0
1651662320000|2022-05-04 11:05:20|27111.15|27111.15|27089.01|27089.01|27111.15|27111.15|27089.01|27089.01|0
1651662330000|2022-05-04 11:05:30|27100.08|27100.08|27100.08|27100.08|27100.08|27100.08|27100.08|27100.08|0
1651662340000|2022-05-04 11:05:40|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|0
1651662380000|2022-05-04 11:06:20|27108.75|27108.75|27111.15|27111.15|27114.29|27114.29|27108.75|27108.75|0
1651662390000|2022-05-04 11:06:30|27116.68|27116.68|27116.68|27116.68|27116.68|27116.68|27116.68|27116.68|0
1651662420000|2022-05-04 11:07:00|27105.61|27105.61|27105.61|27105.61|27105.61|27105.61|27105.61|27105.61|0
1651662450000|2022-05-04 11:07:30|27100.08|27100.08|27105.61|27105.61|27105.61|27105.61|27100.08|27100.08|0
1651662460000|2022-05-04 11:07:40|27111.15|27111.15|27105.61|27105.61|27111.15|27111.15|27105.61|27105.61|0
1651662520000|2022-05-04 11:08:40|27094.54|27094.54|27094.54|27094.54|27094.54|27094.54|27094.54|27094.54|0
1651662550000|2022-05-04 11:09:10|27097.68|27097.68|27097.68|27097.68|27097.68|27097.68|27097.68|27097.68|0
1651662600000|2022-05-04 11:10:00|27092.15|27092.15|27085.87|27085.87|27092.15|27092.15|27085.87|27085.87|0
1651662610000|2022-05-04 11:10:10|27092.15|27092.15|27092.15|27092.15|27092.15|27092.15|27092.15|27092.15|0
1651662620000|2022-05-04 11:10:20|27085.68|27085.68|27082.45|27082.45|27085.68|27085.68|27082.45|27082.45|0
1651662640000|2022-05-04 11:10:40|27079.21|27079.21|27079.21|27079.21|27079.21|27079.21|27079.21|27079.21|0
1651662650000|2022-05-04 11:10:50|27090.28|27090.28|27090.28|27090.28|27090.28|27090.28|27090.28|27090.28|0
1651662660000|2022-05-04 11:11:00|27080.87|27080.87|27080.87|27080.87|27080.87|27080.87|27080.87|27080.87|0
1651662670000|2022-05-04 11:11:10|27086.41|27086.41|27086.41|27086.41|27086.41|27086.41|27086.41|27086.41|0
1651662680000|2022-05-04 11:11:20|27080.87|27080.87|27080.87|27080.87|27080.87|27080.87|27080.87|27080.87|0
1651662700000|2022-05-04 11:11:40|27086.41|27086.41|27086.41|27086.41|27086.41|27086.41|27086.41|27086.41|0
1651662720000|2022-05-04 11:12:00|27080.87|27080.87|27080.87|27080.87|27080.87|27080.87|27080.87|27080.87|0
1651662730000|2022-05-04 11:12:10|27084.01|27084.01|27084.01|27084.01|27084.01|27084.01|27084.01|27084.01|0
1651662770000|2022-05-04 11:12:50|27089.54|27089.54|27095.08|27095.08|27100.61|27100.61|27089.54|27089.54|0
1651662780000|2022-05-04 11:13:00|27089.54|27089.54|27100.61|27100.61|27100.61|27100.61|27089.54|27089.54|0
1651662840000|2022-05-04 11:14:00|27106.15|27106.15|27115.85|27115.85|27115.85|27115.85|27106.15|27106.15|0
1651662870000|2022-05-04 11:14:30|27109.38|27109.38|27109.38|27109.38|27109.38|27109.38|27109.38|27109.38|0
1651662880000|2022-05-04 11:14:40|27103.85|27103.85|27103.85|27103.85|27103.85|27103.85|27103.85|27103.85|0
1651662900000|2022-05-04 11:15:00|27114.92|27114.92|27120.45|27120.45|27120.45|27120.45|27114.92|27114.92|0
1651662910000|2022-05-04 11:15:10|27109.38|27109.38|27109.38|27109.38|27109.38|27109.38|27109.38|27109.38|0
1651662960000|2022-05-04 11:16:00|27106.15|27106.15|27106.15|27106.15|27106.15|27106.15|27106.15|27106.15|0
1651662980000|2022-05-04 11:16:20|27100.61|27100.61|27100.61|27100.61|27100.61|27100.61|27100.61|27100.61|0
1651663060000|2022-05-04 11:17:40|27103.85|27103.85|27097.38|27097.38|27103.85|27103.85|27097.38|27097.38|0
1651663080000|2022-05-04 11:18:00|27108.45|27108.45|27110.75|27110.75|27110.75|27110.75|27105.22|27105.22|0
1651663130000|2022-05-04 11:18:50|27099.68|27099.68|27099.68|27099.68|27099.68|27099.68|27099.68|27099.68|0
1651663140000|2022-05-04 11:19:00|27096.45|27096.45|27087.68|27087.68|27096.45|27096.45|27087.68|27087.68|0
1651663160000|2022-05-04 11:19:20|27090.91|27090.91|27090.91|27090.91|27090.91|27090.91|27090.91|27090.91|0
1651663170000|2022-05-04 11:19:30|27094.15|27094.15|27094.15|27094.15|27094.15|27094.15|27094.15|27094.15|0
1651663260000|2022-05-04 11:21:00|27100.61|27100.61|27107.08|27107.08|27107.08|27107.08|27100.61|27100.61|0
1651663270000|2022-05-04 11:21:10|27112.61|27112.61|27112.61|27112.61|27112.61|27112.61|27112.61|27112.61|0
1651663310000|2022-05-04 11:21:50|27118.15|27118.15|27118.15|27118.15|27118.15|27118.15|27118.15|27118.15|0
1651663320000|2022-05-04 11:22:00|27123.68|27123.68|27123.68|27123.68|27123.68|27123.68|27123.68|27123.68|0
1651663330000|2022-05-04 11:22:10|27129.22|27129.22|27129.22|27129.22|27129.22|27129.22|27129.22|27129.22|0
1651663420000|2022-05-04 11:23:40|27134.75|27134.75|27134.75|27134.75|27134.75|27134.75|27134.75|27134.75|0
1651663430000|2022-05-04 11:23:50|27123.68|27123.68|27123.68|27123.68|27123.68|27123.68|27123.68|27123.68|0
1651663440000|2022-05-04 11:24:00|27126.92|27126.92|27126.92|27126.92|27126.92|27126.92|27126.92|27126.92|0
1651663470000|2022-05-04 11:24:30|27143.52|27143.52|27143.52|27143.52|27143.52|27143.52|27143.52|27143.52|0
1651663490000|2022-05-04 11:24:50|27149.06|27149.06|27149.06|27149.06|27149.06|27149.06|27149.06|27149.06|0
1651663500000|2022-05-04 11:25:00|27154.59|27154.59|27149.06|27149.06|27154.59|27154.59|27143.52|27143.52|0
1651663510000|2022-05-04 11:25:10|27161.99|27161.99|27142.59|27142.59|27161.99|27161.99|27142.59|27142.59|0
1651663520000|2022-05-04 11:25:20|27148.12|27148.12|27142.59|27142.59|27148.12|27148.12|27142.59|27142.59|0
1651663540000|2022-05-04 11:25:40|27132.89|27132.89|27126.52|27126.52|27139.36|27139.36|27126.52|27126.52|0
1651663550000|2022-05-04 11:25:50|27120.98|27120.98|27120.98|27120.98|27120.98|27120.98|27120.98|27120.98|0
1651663560000|2022-05-04 11:26:00|27115.45|27115.45|27115.45|27115.45|27115.45|27115.45|27115.45|27115.45|0
1651663570000|2022-05-04 11:26:10|27125.15|27125.15|27125.15|27125.15|27125.15|27125.15|27125.15|27125.15|0
1651663580000|2022-05-04 11:26:20|27131.42|27131.42|27131.42|27131.42|27131.42|27131.42|27131.42|27131.42|0
1651663590000|2022-05-04 11:26:30|27128.29|27128.29|27128.29|27128.29|27128.29|27128.29|27128.29|27128.29|0
1651663600000|2022-05-04 11:26:40|27134.75|27134.75|27131.52|27131.52|27134.75|27134.75|27121.82|27121.82|0
1651663620000|2022-05-04 11:27:00|27142.59|27142.59|27142.59|27142.59|27142.59|27142.59|27142.59|27142.59|0
1651663640000|2022-05-04 11:27:20|27125.99|27125.99|27125.99|27125.99|27125.99|27125.99|27125.99|27125.99|0
1651663680000|2022-05-04 11:28:00|27137.05|27137.05|27137.05|27137.05|27137.05|27137.05|27137.05|27137.05|0
1651663800000|2022-05-04 11:30:00|27125.99|27125.99|27131.52|27131.52|27131.52|27131.52|27125.99|27125.99|0
1651663830000|2022-05-04 11:30:30|27121.82|27121.82|27121.82|27121.82|27121.82|27121.82|27121.82|27121.82|0
1651663890000|2022-05-04 11:31:30|27112.12|27112.12|27112.12|27112.12|27112.12|27112.12|27112.12|27112.12|0
1651663930000|2022-05-04 11:32:10|27106.59|27106.59|27106.59|27106.59|27106.59|27106.59|27106.59|27106.59|0
1651663950000|2022-05-04 11:32:30|27112.86|27112.86|27112.86|27112.86|27112.86|27112.86|27112.86|27112.86|0
1651663960000|2022-05-04 11:32:40|27119.33|27119.33|27116.19|27116.19|27119.33|27119.33|27116.19|27116.19|0
1651663970000|2022-05-04 11:32:50|27110.66|27110.66|27110.66|27110.66|27110.66|27110.66|27110.66|27110.66|0
1651663980000|2022-05-04 11:33:00|27116.19|27116.19|27116.19|27116.19|27116.19|27116.19|27116.19|27116.19|0
1651663990000|2022-05-04 11:33:10|27119.42|27119.42|27122.66|27122.66|27122.66|27122.66|27119.42|27119.42|0
1651664070000|2022-05-04 11:34:30|27117.12|27117.12|27117.12|27117.12|27117.12|27117.12|27117.12|27117.12|0
1651664100000|2022-05-04 11:35:00|27111.59|27111.59|27111.59|27111.59|27111.59|27111.59|27111.59|27111.59|0
1651664180000|2022-05-04 11:36:20|27117.86|27117.86|27117.86|27117.86|27117.86|27117.86|27117.86|27117.86|0
1651664190000|2022-05-04 11:36:30|27123.4|27123.4|27123.4|27123.4|27123.4|27123.4|27123.4|27123.4|0
1651664200000|2022-05-04 11:36:40|27128.93|27128.93|27122.66|27122.66|27128.93|27128.93|27122.66|27122.66|0
1651664220000|2022-05-04 11:37:00|27128.19|27128.19|27128.19|27128.19|27128.19|27128.19|27128.19|27128.19|0
1651664230000|2022-05-04 11:37:10|27133.73|27133.73|27133.73|27133.73|27133.73|27133.73|27133.73|27133.73|0
1651664310000|2022-05-04 11:38:30|27128.19|27128.19|27128.19|27128.19|27128.19|27128.19|27128.19|27128.19|0
1651664350000|2022-05-04 11:39:10|27137.89|27137.89|27147.3|27147.3|27147.3|27147.3|27137.89|27137.89|0
1651664370000|2022-05-04 11:39:30|27158.37|27158.37|27158.37|27158.37|27158.37|27158.37|27158.37|27158.37|0
1651664380000|2022-05-04 11:39:40|27161.61|27161.61|27161.61|27161.61|27161.61|27161.61|27161.61|27161.61|0
1651664390000|2022-05-04 11:39:50|27151.91|27151.91|27148.67|27148.67|27158.37|27158.37|27148.67|27148.67|0
1651664400000|2022-05-04 11:40:00|27143.14|27143.14|27143.14|27143.14|27143.14|27143.14|27143.14|27143.14|0
1651664440000|2022-05-04 11:40:40|27137.6|27137.6|27137.6|27137.6|27137.6|27137.6|27137.6|27137.6|0
1651664450000|2022-05-04 11:40:50|27128.19|27128.19|27128.19|27128.19|27128.19|27128.19|27128.19|27128.19|0
1651664520000|2022-05-04 11:42:00|27134.66|27134.66|27134.66|27134.66|27134.66|27134.66|27134.66|27134.66|0
1651664560000|2022-05-04 11:42:40|27128.19|27128.19|27128.19|27128.19|27128.19|27128.19|27128.19|27128.19|0
1651664640000|2022-05-04 11:44:00|27117.12|27117.12|27117.12|27117.12|27117.12|27117.12|27117.12|27117.12|0
1651664730000|2022-05-04 11:45:30|27113.89|27113.89|27113.89|27113.89|27113.89|27113.89|27113.89|27113.89|0
1651664830000|2022-05-04 11:47:10|27102.82|27102.82|27102.82|27102.82|27102.82|27102.82|27102.82|27102.82|0
1651664890000|2022-05-04 11:48:10|27108.35|27108.35|27111.59|27111.59|27111.59|27111.59|27108.35|27108.35|0
1651664940000|2022-05-04 11:49:00|27106.05|27106.05|27100.52|27100.52|27106.05|27106.05|27100.52|27100.52|0
1651665140000|2022-05-04 11:52:20|27077.89|27077.89|27086.65|27086.65|27086.65|27086.65|27077.89|27077.89|0
1651665150000|2022-05-04 11:52:30|27089.89|27089.89|27089.89|27089.89|27089.89|27089.89|27089.89|27089.89|0
1651665180000|2022-05-04 11:53:00|27095.42|27095.42|27095.42|27095.42|27095.42|27095.42|27095.42|27095.42|0
1651665200000|2022-05-04 11:53:20|27084.35|27084.35|27084.35|27084.35|27084.35|27084.35|27084.35|27084.35|0
1651665210000|2022-05-04 11:53:30|27077.89|27077.89|27081.12|27081.12|27081.12|27081.12|27077.89|27077.89|0
1651665230000|2022-05-04 11:53:50|27077.89|27077.89|27077.89|27077.89|27077.89|27077.89|27077.89|27077.89|0
1651665250000|2022-05-04 11:54:10|27074.65|27074.65|27074.65|27074.65|27074.65|27074.65|27074.65|27074.65|0
1651665260000|2022-05-04 11:54:20|27084.07|27084.07|27077.79|27077.79|27084.07|27084.07|27077.79|27077.79|0
1651665270000|2022-05-04 11:54:30|27084.26|27084.26|27068.09|27068.09|27084.26|27084.26|27061.62|27061.62|0
1651665280000|2022-05-04 11:54:40|27064.86|27064.86|27075.93|27075.93|27075.93|27075.93|27064.86|27064.86|0
1651665290000|2022-05-04 11:54:50|27066.23|27066.23|27055.16|27055.16|27066.23|27066.23|27055.16|27055.16|0
1651665300000|2022-05-04 11:55:00|27048.69|27048.69|27048.69|27048.69|27048.69|27048.69|27048.69|27048.69|0
1651665310000|2022-05-04 11:55:10|27045.46|27045.46|27045.46|27045.46|27045.46|27045.46|27045.46|27045.46|0
1651665320000|2022-05-04 11:55:20|27050.99|27050.99|27050.99|27050.99|27050.99|27050.99|27050.99|27050.99|0
1651665330000|2022-05-04 11:55:30|27038.06|27038.06|27038.06|27038.06|27038.06|27038.06|27038.06|27038.06|0
1651665340000|2022-05-04 11:55:40|27031.79|27031.79|27031.79|27031.79|27031.79|27031.79|27031.79|27031.79|0
1651665350000|2022-05-04 11:55:50|27028.55|27028.55|27028.55|27028.55|27028.55|27028.55|27028.55|27028.55|0
1651665380000|2022-05-04 11:56:20|27017.48|27017.48|27017.48|27017.48|27017.48|27017.48|27017.48|27017.48|0
1651665410000|2022-05-04 11:56:50|27023.95|27023.95|27023.95|27023.95|27023.95|27023.95|27023.95|27023.95|0
1651665450000|2022-05-04 11:57:30|27014.25|27014.25|27014.25|27014.25|27014.25|27014.25|27014.25|27014.25|0
1651665520000|2022-05-04 11:58:40|27023.95|27023.95|27029.48|27029.48|27029.48|27029.48|27023.95|27023.95|0
1651665580000|2022-05-04 11:59:40|27016.55|27016.55|27013.32|27013.32|27016.55|27016.55|27013.32|27013.32|0
1651665590000|2022-05-04 11:59:50|27010.09|27010.09|27010.09|27010.09|27010.09|27010.09|27010.09|27010.09|0
1651665600000|2022-05-04 12:00:00|27023.02|27023.02|27023.02|27023.02|27023.02|27023.02|27023.02|27023.02|0
1651665670000|2022-05-04 12:01:10|27032.43|27032.43|27032.43|27032.43|27032.43|27032.43|27032.43|27032.43|0
1651665700000|2022-05-04 12:01:40|27022.73|27022.73|27022.73|27022.73|27022.73|27022.73|27022.73|27022.73|0
1651665720000|2022-05-04 12:02:00|27025.97|27025.97|27032.43|27032.43|27032.43|27032.43|27025.97|27025.97|0
1651665840000|2022-05-04 12:04:00|27035.66|27035.66|27051.83|27051.83|27051.83|27051.83|27035.66|27035.66|0
1651665870000|2022-05-04 12:04:30|27046.3|27046.3|27046.3|27046.3|27046.3|27046.3|27046.3|27046.3|0
1651665900000|2022-05-04 12:05:00|27052.76|27052.76|27052.76|27052.76|27052.76|27052.76|27052.76|27052.76|0
1651665930000|2022-05-04 12:05:30|27040.21|27040.21|27040.21|27040.21|27040.21|27040.21|27040.21|27040.21|0
1651665960000|2022-05-04 12:06:00|27049.91|27049.91|27043.73|27043.73|27053.14|27053.14|27043.73|27043.73|0
1651666040000|2022-05-04 12:07:20|27054.8|27054.8|27054.8|27054.8|27054.8|27054.8|27054.8|27054.8|0
1651666050000|2022-05-04 12:07:30|27041.87|27041.87|27038.63|27038.63|27041.87|27041.87|27032.17|27032.17|0
1651666070000|2022-05-04 12:07:50|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|0
1651666130000|2022-05-04 12:08:50|27037.26|27037.26|27037.26|27037.26|27037.26|27037.26|27037.26|27037.26|0
1651666140000|2022-05-04 12:09:00|27042.8|27042.8|27042.8|27042.8|27042.8|27042.8|27042.8|27042.8|0
1651666150000|2022-05-04 12:09:10|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|0
1651666200000|2022-05-04 12:10:00|27042.8|27042.8|27048.33|27048.33|27048.33|27048.33|27042.8|27042.8|0
1651666260000|2022-05-04 12:11:00|27037.26|27037.26|27037.26|27037.26|27037.26|27037.26|27037.26|27037.26|0
1651666310000|2022-05-04 12:11:50|27042.8|27042.8|27042.8|27042.8|27042.8|27042.8|27042.8|27042.8|0
1651666470000|2022-05-04 12:14:30|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|0
1651666480000|2022-05-04 12:14:40|27053.87|27053.87|27053.87|27053.87|27053.87|27053.87|27053.87|27053.87|0
1651666500000|2022-05-04 12:15:00|27070.47|27070.47|27070.47|27070.47|27070.47|27070.47|27070.47|27070.47|0
1651666560000|2022-05-04 12:16:00|27073.61|27073.61|27073.61|27073.61|27073.61|27073.61|27073.61|27073.61|0
1651666620000|2022-05-04 12:17:00|27067.14|27067.14|27067.14|27067.14|27067.14|27067.14|27067.14|27067.14|0
1651666660000|2022-05-04 12:17:40|27072.68|27072.68|27078.21|27078.21|27078.21|27078.21|27072.68|27072.68|0
1651666690000|2022-05-04 12:18:10|27081.45|27081.45|27087.91|27087.91|27087.91|27087.91|27081.45|27081.45|0
1651666800000|2022-05-04 12:20:00|27107.31|27107.31|27107.31|27107.31|27107.31|27107.31|27107.31|27107.31|0
1651666860000|2022-05-04 12:21:00|27112.85|27112.85|27112.85|27112.85|27112.85|27112.85|27112.85|27112.85|0
1651666900000|2022-05-04 12:21:40|27101.78|27101.78|27107.31|27107.31|27107.31|27107.31|27101.78|27101.78|0
1651666920000|2022-05-04 12:22:00|27112.85|27112.85|27112.85|27112.85|27112.85|27112.85|27112.85|27112.85|0
1651667040000|2022-05-04 12:24:00|27109.61|27109.61|27109.61|27109.61|27109.61|27109.61|27109.61|27109.61|0
1651667070000|2022-05-04 12:24:30|27104.08|27104.08|27104.08|27104.08|27104.08|27104.08|27104.08|27104.08|0
1651667090000|2022-05-04 12:24:50|27107.31|27107.31|27107.31|27107.31|27107.31|27107.31|27107.31|27107.31|0
1651667150000|2022-05-04 12:25:50|27101.78|27101.78|27101.78|27101.78|27101.78|27101.78|27101.78|27101.78|0
1651667160000|2022-05-04 12:26:00|27107.31|27107.31|27112.85|27112.85|27112.85|27112.85|27107.31|27107.31|0
1651667170000|2022-05-04 12:26:10|27109.71|27109.71|27109.71|27109.71|27109.71|27109.71|27109.71|27109.71|0
1651667180000|2022-05-04 12:26:20|27115.98|27115.98|27115.98|27115.98|27115.98|27115.98|27115.98|27115.98|0
1651667210000|2022-05-04 12:26:50|27106.28|27106.28|27106.28|27106.28|27106.28|27106.28|27106.28|27106.28|0
1651667220000|2022-05-04 12:27:00|27096.59|27096.59|27096.59|27096.59|27096.59|27096.59|27096.59|27096.59|0
1651667260000|2022-05-04 12:27:40|27102.12|27102.12|27102.12|27102.12|27102.12|27102.12|27102.12|27102.12|0
1651667320000|2022-05-04 12:28:40|27089.19|27089.19|27082.72|27082.72|27089.19|27089.19|27082.72|27082.72|0
1651667360000|2022-05-04 12:29:20|27071.65|27071.65|27071.65|27071.65|27071.65|27071.65|27071.65|27071.65|0
1651667380000|2022-05-04 12:29:40|27077.19|27077.19|27077.19|27077.19|27077.19|27077.19|27077.19|27077.19|0
1651667410000|2022-05-04 12:30:10|27064.25|27064.25|27064.25|27064.25|27064.25|27064.25|27064.25|27064.25|0
1651667430000|2022-05-04 12:30:30|27058.72|27058.72|27058.72|27058.72|27058.72|27058.72|27058.72|27058.72|0
1651667450000|2022-05-04 12:30:50|27053.18|27053.18|27053.18|27053.18|27053.18|27053.18|27053.18|27053.18|0
1651667470000|2022-05-04 12:31:10|27062.6|27062.6|27062.6|27062.6|27062.6|27062.6|27062.6|27062.6|0
1651667480000|2022-05-04 12:31:20|27068.13|27068.13|27068.13|27068.13|27068.13|27068.13|27068.13|27068.13|0
1651667490000|2022-05-04 12:31:30|27071.27|27071.27|27071.27|27071.27|27071.27|27071.27|27071.27|27071.27|0
1651667540000|2022-05-04 12:32:20|27065.74|27065.74|27065.74|27065.74|27065.74|27065.74|27065.74|27065.74|0
1651667570000|2022-05-04 12:32:50|27056.04|27056.04|27050.5|27050.5|27056.04|27056.04|27050.5|27050.5|0
1651667580000|2022-05-04 12:33:00|27053.73|27053.73|27075.89|27075.89|27075.89|27075.89|27053.73|27053.73|0
1651667610000|2022-05-04 12:33:30|27081.42|27081.42|27081.42|27081.42|27081.42|27081.42|27081.42|27081.42|0
1651667660000|2022-05-04 12:34:20|27075.89|27075.89|27075.89|27075.89|27075.89|27075.89|27075.89|27075.89|0
1651667670000|2022-05-04 12:34:30|27085.59|27085.59|27091.77|27091.77|27098.23|27098.23|27085.59|27085.59|0
1651667680000|2022-05-04 12:34:40|27085.49|27085.49|27091.77|27091.77|27091.77|27091.77|27085.49|27085.49|0
1651667720000|2022-05-04 12:35:20|27086.23|27086.23|27086.23|27086.23|27086.23|27086.23|27086.23|27086.23|0
1651667730000|2022-05-04 12:35:30|27083.1|27083.1|27079.96|27079.96|27083.1|27083.1|27079.96|27079.96|0
1651667760000|2022-05-04 12:36:00|27086.23|27086.23|27086.23|27086.23|27086.23|27086.23|27086.23|27086.23|0
1651667790000|2022-05-04 12:36:30|27091.77|27091.77|27097.3|27097.3|27097.3|27097.3|27091.77|27091.77|0
1651667800000|2022-05-04 12:36:40|27102.84|27102.84|27102.84|27102.84|27102.84|27102.84|27102.84|27102.84|0
1651667820000|2022-05-04 12:37:00|27099.6|27099.6|27110.67|27110.67|27110.67|27110.67|27099.6|27099.6|0
1651667850000|2022-05-04 12:37:30|27117.14|27117.14|27117.14|27117.14|27117.14|27117.14|27117.14|27117.14|0
1651667860000|2022-05-04 12:37:40|27110.67|27110.67|27110.67|27110.67|27110.67|27110.67|27110.67|27110.67|0
1651668000000|2022-05-04 12:40:00|27100.97|27100.97|27094.7|27094.7|27100.97|27100.97|27094.7|27094.7|0
1651668020000|2022-05-04 12:40:20|27089.16|27089.16|27089.16|27089.16|27089.16|27089.16|27089.16|27089.16|0
1651668060000|2022-05-04 12:41:00|27085.93|27085.93|27082.7|27082.7|27085.93|27085.93|27082.7|27082.7|0
1651668070000|2022-05-04 12:41:10|27092.4|27092.4|27092.4|27092.4|27092.4|27092.4|27092.4|27092.4|0
1651668080000|2022-05-04 12:41:20|27098.67|27098.67|27098.67|27098.67|27098.67|27098.67|27098.67|27098.67|0
1651668100000|2022-05-04 12:41:40|27104.21|27104.21|27104.21|27104.21|27104.21|27104.21|27104.21|27104.21|0
1651668120000|2022-05-04 12:42:00|27110.67|27110.67|27110.67|27110.67|27110.67|27110.67|27110.67|27110.67|0
1651668170000|2022-05-04 12:42:50|27107.54|27107.54|27107.54|27107.54|27107.54|27107.54|27107.54|27107.54|0
1651668190000|2022-05-04 12:43:10|27102|27102|27082.6|27082.6|27102|27102|27082.6|27082.6|0
1651668220000|2022-05-04 12:43:40|27071.53|27071.53|27069.14|27069.14|27071.53|27071.53|27066|27066|0
1651668240000|2022-05-04 12:44:00|27075.6|27075.6|27075.6|27075.6|27075.6|27075.6|27075.6|27075.6|0
1651668250000|2022-05-04 12:44:10|27059.44|27059.44|27059.44|27059.44|27059.44|27059.44|27059.44|27059.44|0
1651668270000|2022-05-04 12:44:30|27056.2|27056.2|27052.97|27052.97|27059.44|27059.44|27052.97|27052.97|0
1651668290000|2022-05-04 12:44:50|27056.11|27056.11|27067.18|27067.18|27067.18|27067.18|27056.11|27056.11|0
1651668300000|2022-05-04 12:45:00|27076.88|27076.88|27086.58|27086.58|27086.58|27086.58|27076.88|27076.88|0
1651668320000|2022-05-04 12:45:20|27089.81|27089.81|27096.28|27096.28|27096.28|27096.28|27089.81|27089.81|0
1651668330000|2022-05-04 12:45:30|27107.35|27107.35|27107.35|27107.35|27107.35|27107.35|27107.35|27107.35|0
1651668340000|2022-05-04 12:45:40|27094.41|27094.41|27097.65|27097.65|27097.65|27097.65|27094.41|27094.41|0
1651668350000|2022-05-04 12:45:50|27103.18|27103.18|27103.18|27103.18|27103.18|27103.18|27103.18|27103.18|0
1651668360000|2022-05-04 12:46:00|27108.72|27108.72|27108.72|27108.72|27108.72|27108.72|27108.72|27108.72|0
1651668480000|2022-05-04 12:48:00|27111.85|27111.85|27118.32|27118.32|27121.46|27121.46|27111.85|27111.85|0
1651668490000|2022-05-04 12:48:10|27121.46|27121.46|27121.46|27121.46|27121.46|27121.46|27121.46|27121.46|0
1651668510000|2022-05-04 12:48:30|27118.22|27118.22|27118.22|27118.22|27118.22|27118.22|27118.22|27118.22|0
1651668600000|2022-05-04 12:50:00|27111.95|27111.95|27111.95|27111.95|27111.95|27111.95|27111.95|27111.95|0
1651668620000|2022-05-04 12:50:20|27115.18|27115.18|27121.27|27121.27|27121.27|27121.27|27108.72|27108.72|0
1651668710000|2022-05-04 12:51:50|27111.57|27111.57|27114.71|27114.71|27114.71|27114.71|27111.57|27111.57|0
1651668720000|2022-05-04 12:52:00|27127.64|27127.64|27127.64|27127.64|27127.64|27127.64|27127.64|27127.64|0
1651668780000|2022-05-04 12:53:00|27118.22|27118.22|27118.22|27118.22|27118.22|27118.22|27118.22|27118.22|0
1651668790000|2022-05-04 12:53:10|27112.69|27112.69|27101.62|27101.62|27112.69|27112.69|27101.62|27101.62|0
1651668800000|2022-05-04 12:53:20|27096.09|27096.09|27096.09|27096.09|27096.09|27096.09|27096.09|27096.09|0
1651668810000|2022-05-04 12:53:30|27101.62|27101.62|27107.16|27107.16|27107.16|27107.16|27101.62|27101.62|0
1651668820000|2022-05-04 12:53:40|27118.22|27118.22|27103.92|27103.92|27118.22|27118.22|27103.92|27103.92|0
1651668830000|2022-05-04 12:53:50|27094.22|27094.22|27094.22|27094.22|27094.22|27094.22|27094.22|27094.22|0
1651668840000|2022-05-04 12:54:00|27110.83|27110.83|27138.5|27138.5|27149.57|27149.57|27110.83|27110.83|0
1651668900000|2022-05-04 12:55:00|27127.43|27127.43|27127.43|27127.43|27127.43|27127.43|27127.43|27127.43|0
1651668910000|2022-05-04 12:55:10|27116.36|27116.36|27116.36|27116.36|27116.36|27116.36|27116.36|27116.36|0
1651668980000|2022-05-04 12:56:20|27121.9|27121.9|27110.83|27110.83|27127.43|27127.43|27110.83|27110.83|0
1651669000000|2022-05-04 12:56:40|27105.29|27105.29|27096.52|27096.52|27105.29|27105.29|27096.52|27096.52|0
1651669010000|2022-05-04 12:56:50|27079.92|27079.92|27067.08|27067.08|27090.99|27090.99|27067.08|27067.08|0
1651669020000|2022-05-04 12:57:00|27072.62|27072.62|27067.08|27067.08|27078.15|27078.15|27067.08|27067.08|0
1651669030000|2022-05-04 12:57:10|27073.55|27073.55|27076.78|27076.78|27076.78|27076.78|27073.55|27073.55|0
1651669060000|2022-05-04 12:57:40|27083.06|27083.06|27088.59|27088.59|27094.13|27094.13|27083.06|27083.06|0
1651669100000|2022-05-04 12:58:20|27094.13|27094.13|27099.66|27099.66|27099.66|27099.66|27094.13|27094.13|0
1651669140000|2022-05-04 12:59:00|27093.39|27093.39|27093.39|27093.39|27093.39|27093.39|27093.39|27093.39|0
1651669170000|2022-05-04 12:59:30|27076.78|27076.78|27076.78|27076.78|27076.78|27076.78|27076.78|27076.78|0
1651669230000|2022-05-04 13:00:30|27082.32|27082.32|27091.08|27091.08|27091.08|27091.08|27082.32|27082.32|0
1651669240000|2022-05-04 13:00:40|27080.02|27080.02|27080.02|27080.02|27080.02|27080.02|27080.02|27080.02|0
1651669260000|2022-05-04 13:01:00|27086.29|27086.29|27086.29|27086.29|27086.29|27086.29|27086.29|27086.29|0
1651669270000|2022-05-04 13:01:10|27079.82|27079.82|27079.82|27079.82|27079.82|27079.82|27079.82|27079.82|0
1651669280000|2022-05-04 13:01:20|27096.43|27096.43|27096.43|27096.43|27096.43|27096.43|27096.43|27096.43|0
1651669320000|2022-05-04 13:02:00|27093.29|27093.29|27093.29|27093.29|27093.29|27093.29|27093.29|27093.29|0
1651669340000|2022-05-04 13:02:20|27102.7|27102.7|27102.7|27102.7|27102.7|27102.7|27102.7|27102.7|0
1651669350000|2022-05-04 13:02:30|27109.17|27109.17|27109.17|27109.17|27109.17|27109.17|27109.17|27109.17|0
1651669370000|2022-05-04 13:02:50|27103.64|27103.64|27100.4|27100.4|27103.64|27103.64|27100.4|27100.4|0
1651669390000|2022-05-04 13:03:10|27105.94|27105.94|27100.4|27100.4|27105.94|27105.94|27100.4|27100.4|0
1651669410000|2022-05-04 13:03:30|27105.94|27105.94|27105.94|27105.94|27105.94|27105.94|27105.94|27105.94|0
1651669450000|2022-05-04 13:04:10|27102.7|27102.7|27102.7|27102.7|27102.7|27102.7|27102.7|27102.7|0
1651669490000|2022-05-04 13:04:50|27096.24|27096.24|27102.7|27102.7|27102.7|27102.7|27096.24|27096.24|0
1651669500000|2022-05-04 13:05:00|27108.24|27108.24|27121.17|27121.17|27121.17|27121.17|27108.24|27108.24|0
1651669510000|2022-05-04 13:05:10|27115.64|27115.64|27115.64|27115.64|27115.64|27115.64|27115.64|27115.64|0
1651669520000|2022-05-04 13:05:20|27109.36|27109.36|27109.36|27109.36|27109.36|27109.36|27109.36|27109.36|0
1651669540000|2022-05-04 13:05:40|27103.83|27103.83|27103.83|27103.83|27103.83|27103.83|27103.83|27103.83|0
1651669560000|2022-05-04 13:06:00|27109.36|27109.36|27114.9|27114.9|27114.9|27114.9|27109.36|27109.36|0
1651669580000|2022-05-04 13:06:20|27108.43|27108.43|27111.66|27111.66|27111.66|27111.66|27108.43|27108.43|0
1651669600000|2022-05-04 13:06:40|27114.8|27114.8|27109.27|27109.27|27114.8|27114.8|27109.27|27109.27|0
1651669640000|2022-05-04 13:07:20|27120.34|27120.34|27120.34|27120.34|27120.34|27120.34|27120.34|27120.34|0
1651669650000|2022-05-04 13:07:30|27110.64|27110.64|27110.64|27110.64|27110.64|27110.64|27110.64|27110.64|0
1651669670000|2022-05-04 13:07:50|27113.77|27113.77|27113.77|27113.77|27113.77|27113.77|27113.77|27113.77|0
1651669680000|2022-05-04 13:08:00|27119.31|27119.31|27124.84|27124.84|27124.84|27124.84|27119.31|27119.31|0
1651669690000|2022-05-04 13:08:10|27119.31|27119.31|27119.31|27119.31|27119.31|27119.31|27119.31|27119.31|0
1651669740000|2022-05-04 13:09:00|27125.77|27125.77|27129.01|27129.01|27129.01|27129.01|27125.77|27125.77|0
1651669750000|2022-05-04 13:09:10|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|0
1651669770000|2022-05-04 13:09:30|27145.61|27145.61|27145.61|27145.61|27145.61|27145.61|27145.61|27145.61|0
1651669800000|2022-05-04 13:10:00|27148.85|27148.85|27152.08|27152.08|27152.08|27152.08|27148.85|27148.85|0
1651669810000|2022-05-04 13:10:10|27145.61|27145.61|27145.61|27145.61|27145.61|27145.61|27145.61|27145.61|0
1651669820000|2022-05-04 13:10:20|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|0
1651669830000|2022-05-04 13:10:30|27145.61|27145.61|27145.61|27145.61|27145.61|27145.61|27145.61|27145.61|0
1651669890000|2022-05-04 13:11:30|27140.08|27140.08|27128.08|27128.08|27140.08|27140.08|27128.08|27128.08|0
1651669900000|2022-05-04 13:11:40|27124.94|27124.94|27124.94|27124.94|27124.94|27124.94|27124.94|27124.94|0
1651669910000|2022-05-04 13:11:50|27131.4|27131.4|27131.4|27131.4|27131.4|27131.4|27131.4|27131.4|0
1651669930000|2022-05-04 13:12:10|27124.94|27124.94|27124.94|27124.94|27124.94|27124.94|27124.94|27124.94|0
1651669960000|2022-05-04 13:12:40|27131.21|27131.21|27125.68|27125.68|27131.21|27131.21|27125.68|27125.68|0
1651669970000|2022-05-04 13:12:50|27122.45|27122.45|27122.45|27122.45|27122.45|27122.45|27116.91|27116.91|0
1651669980000|2022-05-04 13:13:00|27133.52|27133.52|27131.31|27131.31|27139.05|27139.05|27124.84|27124.84|0
1651669990000|2022-05-04 13:13:10|27134.54|27134.54|27134.54|27134.54|27134.54|27134.54|27134.54|27134.54|0
1651670010000|2022-05-04 13:13:30|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|0
1651670040000|2022-05-04 13:14:00|27143.31|27143.31|27143.31|27143.31|27143.31|27143.31|27143.31|27143.31|0
1651670050000|2022-05-04 13:14:10|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|0
1651670110000|2022-05-04 13:15:10|27145.61|27145.61|27145.61|27145.61|27145.61|27145.61|27140.08|27140.08|0
1651670120000|2022-05-04 13:15:20|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|27140.08|0
1651670160000|2022-05-04 13:16:00|27145.61|27145.61|27151.15|27151.15|27156.68|27156.68|27145.61|27145.61|0
1651670230000|2022-05-04 13:17:10|27156.68|27156.68|27156.68|27156.68|27156.68|27156.68|27156.68|27156.68|0
1651670240000|2022-05-04 13:17:20|27153.54|27153.54|27153.54|27153.54|27153.54|27153.54|27153.54|27153.54|0
1651670280000|2022-05-04 13:18:00|27143.84|27143.84|27143.84|27143.84|27143.84|27143.84|27143.84|27143.84|0
1651670290000|2022-05-04 13:18:10|27140.61|27140.61|27140.61|27140.61|27140.61|27140.61|27140.61|27140.61|0
1651670320000|2022-05-04 13:18:40|27146.15|27146.15|27152.42|27152.42|27152.42|27152.42|27146.15|27146.15|0
1651670350000|2022-05-04 13:19:10|27157.96|27157.96|27157.96|27157.96|27163.49|27163.49|27157.96|27157.96|0
1651670360000|2022-05-04 13:19:20|27161.09|27161.09|27155.56|27155.56|27161.09|27161.09|27155.56|27155.56|0
1651670390000|2022-05-04 13:19:50|27162.03|27162.03|27162.03|27162.03|27162.03|27162.03|27162.03|27162.03|0
1651670400000|2022-05-04 13:20:00|27167.56|27167.56|27167.56|27167.56|27167.56|27167.56|27167.56|27167.56|0
1651670420000|2022-05-04 13:20:20|27161.09|27161.09|27161.09|27161.09|27161.09|27161.09|27161.09|27161.09|0
1651670470000|2022-05-04 13:21:10|27164.33|27164.33|27169.86|27169.86|27169.86|27169.86|27164.33|27164.33|0
1651670480000|2022-05-04 13:21:20|27158.79|27158.79|27158.79|27158.79|27158.79|27158.79|27158.79|27158.79|0
1651670490000|2022-05-04 13:21:30|27155.65|27155.65|27152.52|27152.52|27155.65|27155.65|27152.52|27152.52|0
1651670510000|2022-05-04 13:21:50|27146.98|27146.98|27146.98|27146.98|27146.98|27146.98|27146.98|27146.98|0
1651670530000|2022-05-04 13:22:10|27141.45|27141.45|27141.45|27141.45|27141.45|27141.45|27141.45|27141.45|0
1651670540000|2022-05-04 13:22:20|27144.68|27144.68|27144.68|27144.68|27144.68|27144.68|27144.68|27144.68|0
1651670550000|2022-05-04 13:22:30|27150.96|27150.96|27144.49|27144.49|27150.96|27150.96|27144.49|27144.49|0
1651670600000|2022-05-04 13:23:20|27155.56|27155.56|27155.56|27155.56|27155.56|27155.56|27155.56|27155.56|0
1651670620000|2022-05-04 13:23:40|27152.33|27152.33|27152.33|27152.33|27152.33|27152.33|27152.33|27152.33|0
1651670630000|2022-05-04 13:23:50|27145.86|27145.86|27145.86|27145.86|27145.86|27145.86|27145.86|27145.86|0
1651670640000|2022-05-04 13:24:00|27149.09|27149.09|27152.23|27152.23|27152.23|27152.23|27149.09|27149.09|0
1651670650000|2022-05-04 13:24:10|27141.16|27141.16|27146.7|27146.7|27146.7|27146.7|27141.16|27141.16|0
1651670660000|2022-05-04 13:24:20|27135.63|27135.63|27135.63|27135.63|27135.63|27135.63|27135.63|27135.63|0
1651670690000|2022-05-04 13:24:50|27138.76|27138.76|27138.76|27138.76|27138.76|27138.76|27138.76|27138.76|0
1651670710000|2022-05-04 13:25:10|27145.23|27145.23|27167.37|27167.37|27167.37|27167.37|27145.23|27145.23|0
1651670760000|2022-05-04 13:26:00|27172.9|27172.9|27172.9|27172.9|27172.9|27172.9|27172.9|27172.9|0
1651670770000|2022-05-04 13:26:10|27178.44|27178.44|27178.44|27178.44|27178.44|27178.44|27178.44|27178.44|0
1651670790000|2022-05-04 13:26:30|27172.9|27172.9|27170.51|27170.51|27172.9|27172.9|27167.37|27167.37|0
1651670820000|2022-05-04 13:27:00|27176.97|27176.97|27176.97|27176.97|27176.97|27176.97|27176.97|27176.97|0
1651670850000|2022-05-04 13:27:30|27167.27|27167.27|27156.2|27156.2|27167.27|27167.27|27156.2|27156.2|0
1651670860000|2022-05-04 13:27:40|27153.07|27153.07|27153.07|27153.07|27153.07|27153.07|27153.07|27153.07|0
1651670880000|2022-05-04 13:28:00|27147.53|27147.53|27147.53|27147.53|27147.53|27147.53|27147.53|27147.53|0
1651670900000|2022-05-04 13:28:20|27153.07|27153.07|27146.79|27146.79|27153.07|27153.07|27146.79|27146.79|0
1651670910000|2022-05-04 13:28:30|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|0
1651670940000|2022-05-04 13:29:00|27140.42|27140.42|27143.56|27143.56|27143.56|27143.56|27140.42|27140.42|0
1651670980000|2022-05-04 13:29:40|27140.42|27140.42|27150.12|27150.12|27150.12|27150.12|27140.42|27140.42|0
1651670990000|2022-05-04 13:29:50|27140.42|27140.42|27140.42|27140.42|27140.42|27140.42|27140.42|27140.42|0
1651671000000|2022-05-04 13:30:00|27133.95|27133.95|27111.82|27111.82|27133.95|27133.95|27111.82|27111.82|0
1651671010000|2022-05-04 13:30:10|27106.28|27106.28|27100.75|27100.75|27106.28|27106.28|27100.75|27100.75|0
1651671020000|2022-05-04 13:30:20|27097.51|27097.51|27097.51|27097.51|27097.51|27097.51|27097.51|27097.51|0
1651671040000|2022-05-04 13:30:40|27108.58|27108.58|27118.19|27118.19|27118.19|27118.19|27108.58|27108.58|0
1651671060000|2022-05-04 13:31:00|27129.26|27129.26|27129.26|27129.26|27129.26|27129.26|27129.26|27129.26|0
1651671070000|2022-05-04 13:31:10|27123.72|27123.72|27123.72|27123.72|27123.72|27123.72|27123.72|27123.72|0
1651671080000|2022-05-04 13:31:20|27118.19|27118.19|27118.19|27118.19|27118.19|27118.19|27118.19|27118.19|0
1651671090000|2022-05-04 13:31:30|27108.77|27108.77|27111.91|27111.91|27111.91|27111.91|27108.77|27108.77|0
1651671140000|2022-05-04 13:32:20|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|0
1651671170000|2022-05-04 13:32:50|27128.51|27128.51|27128.51|27128.51|27128.51|27128.51|27128.51|27128.51|0
1651671230000|2022-05-04 13:33:50|27122.98|27122.98|27128.51|27128.51|27128.51|27128.51|27122.98|27122.98|0
1651671240000|2022-05-04 13:34:00|27139.58|27139.58|27142.82|27142.82|27142.82|27142.82|27139.58|27139.58|0
1651671320000|2022-05-04 13:35:20|27146.05|27146.05|27146.05|27146.05|27146.05|27146.05|27146.05|27146.05|0
1651671380000|2022-05-04 13:36:20|27140.52|27140.52|27140.52|27140.52|27140.52|27140.52|27140.52|27140.52|0
1651671390000|2022-05-04 13:36:30|27134.24|27134.24|27119.29|27119.29|27134.24|27134.24|27113.76|27113.76|0
1651671400000|2022-05-04 13:36:40|27124.83|27124.83|27124.83|27124.83|27124.83|27124.83|27124.83|27124.83|0
1651671430000|2022-05-04 13:37:10|27141.43|27141.43|27130.36|27130.36|27141.43|27141.43|27130.36|27130.36|0
1651671470000|2022-05-04 13:37:50|27123.9|27123.9|27123.9|27123.9|27123.9|27123.9|27123.9|27123.9|0
1651671540000|2022-05-04 13:39:00|27134.97|27134.97|27134.97|27134.97|27134.97|27134.97|27134.97|27134.97|0
1651671550000|2022-05-04 13:39:10|27129.43|27129.43|27129.43|27129.43|27129.43|27129.43|27129.43|27129.43|0
1651671600000|2022-05-04 13:40:00|27126.29|27126.29|27123.9|27123.9|27129.43|27129.43|27123.16|27123.16|0
1651671610000|2022-05-04 13:40:10|27118.36|27118.36|27123.9|27123.9|27123.9|27123.9|27118.36|27118.36|0
1651671630000|2022-05-04 13:40:30|27127.03|27127.03|27132.57|27132.57|27132.57|27132.57|27127.03|27127.03|0
1651671640000|2022-05-04 13:40:40|27127.03|27127.03|27127.03|27127.03|27127.03|27127.03|27127.03|27127.03|0
1651671660000|2022-05-04 13:41:00|27120.76|27120.76|27120.76|27120.76|27120.76|27120.76|27120.76|27120.76|0
1651671690000|2022-05-04 13:41:30|27123.9|27123.9|27123.9|27123.9|27123.9|27123.9|27123.9|27123.9|0
1651671700000|2022-05-04 13:41:40|27118.36|27118.36|27118.36|27118.36|27118.36|27118.36|27118.36|27118.36|0
1651671750000|2022-05-04 13:42:30|27101.76|27101.76|27101.76|27101.76|27101.76|27101.76|27101.76|27101.76|0
1651671800000|2022-05-04 13:43:20|27112.83|27112.83|27107.29|27107.29|27112.83|27112.83|27107.29|27107.29|0
1651671820000|2022-05-04 13:43:40|27096.22|27096.22|27079.62|27079.62|27101.76|27101.76|27079.62|27079.62|0
1651671880000|2022-05-04 13:44:40|27096.22|27096.22|27092.06|27092.06|27107.29|27107.29|27092.06|27092.06|0
1651671890000|2022-05-04 13:44:50|27097.59|27097.59|27097.59|27097.59|27097.59|27097.59|27097.59|27097.59|0
1651671900000|2022-05-04 13:45:00|27108.66|27108.66|27097.59|27097.59|27108.66|27108.66|27097.59|27097.59|0
1651671910000|2022-05-04 13:45:10|27091.13|27091.13|27091.13|27091.13|27091.13|27091.13|27091.13|27091.13|0
1651671940000|2022-05-04 13:45:40|27085.59|27085.59|27085.59|27085.59|27085.59|27085.59|27085.59|27085.59|0
1651671960000|2022-05-04 13:46:00|27080.06|27080.06|27073.59|27073.59|27080.06|27080.06|27073.59|27073.59|0
1651671980000|2022-05-04 13:46:20|27079.12|27079.12|27079.12|27079.12|27079.12|27079.12|27079.12|27079.12|0
1651672000000|2022-05-04 13:46:40|27066.57|27066.57|27055.5|27055.5|27066.57|27066.57|27055.5|27055.5|0
1651672010000|2022-05-04 13:46:50|27061.04|27061.04|27061.04|27061.04|27061.04|27061.04|27061.04|27061.04|0
1651672050000|2022-05-04 13:47:30|27066.57|27066.57|27066.57|27066.57|27066.57|27066.57|27066.57|27066.57|0
1651672060000|2022-05-04 13:47:40|27069.81|27069.81|27069.81|27069.81|27069.81|27069.81|27069.81|27069.81|0
1651672070000|2022-05-04 13:47:50|27064.27|27064.27|27067.51|27067.51|27067.51|27067.51|27064.27|27064.27|0
1651672080000|2022-05-04 13:48:00|27078.58|27078.58|27088.27|27088.27|27088.27|27088.27|27078.58|27078.58|0
1651672090000|2022-05-04 13:48:10|27091.51|27091.51|27080.44|27080.44|27091.51|27091.51|27074.9|27074.9|0
1651672130000|2022-05-04 13:48:50|27074.9|27074.9|27063.83|27063.83|27074.9|27074.9|27063.83|27063.83|0
1651672140000|2022-05-04 13:49:00|27069.37|27069.37|27046.74|27046.74|27074.9|27074.9|27046.74|27046.74|0
1651672150000|2022-05-04 13:49:10|27056.44|27056.44|27069.81|27069.81|27069.81|27069.81|27053.2|27053.2|0
1651672200000|2022-05-04 13:50:00|27080.88|27080.88|27080.88|27080.88|27080.88|27080.88|27080.88|27080.88|0
1651672210000|2022-05-04 13:50:10|27091.95|27091.95|27088.71|27088.71|27091.95|27091.95|27086.41|27086.41|0
1651672220000|2022-05-04 13:50:20|27094.99|27094.99|27094.99|27094.99|27094.99|27094.99|27094.99|27094.99|0
1651672250000|2022-05-04 13:50:50|27100.52|27100.52|27100.52|27100.52|27100.52|27100.52|27100.52|27100.52|0
1651672260000|2022-05-04 13:51:00|27106.06|27106.06|27106.06|27106.06|27106.06|27106.06|27106.06|27106.06|0
1651672270000|2022-05-04 13:51:10|27117.13|27117.13|27117.13|27117.13|27117.13|27117.13|27117.13|27117.13|0
1651672280000|2022-05-04 13:51:20|27111.59|27111.59|27111.59|27111.59|27111.59|27111.59|27111.59|27111.59|0
1651672310000|2022-05-04 13:51:50|27124.53|27124.53|27118.06|27118.06|27124.53|27124.53|27118.06|27118.06|0
1651672320000|2022-05-04 13:52:00|27123.59|27123.59|27118.06|27118.06|27123.59|27123.59|27118.06|27118.06|0
1651672380000|2022-05-04 13:53:00|27114.83|27114.83|27114.83|27114.83|27114.83|27114.83|27114.83|27114.83|0
1651672440000|2022-05-04 13:54:00|27109.29|27109.29|27081.62|27081.62|27109.29|27109.29|27081.62|27081.62|0
1651672450000|2022-05-04 13:54:10|27078.48|27078.48|27086.41|27086.41|27089.55|27089.55|27078.48|27078.48|0
1651672460000|2022-05-04 13:54:20|27080.88|27080.88|27056.87|27056.87|27080.88|27080.88|27056.87|27056.87|0
1651672470000|2022-05-04 13:54:30|27053.74|27053.74|27053.74|27053.74|27053.74|27053.74|27042.67|27042.67|0
1651672490000|2022-05-04 13:54:50|27048.2|27048.2|27048.2|27048.2|27048.2|27048.2|27048.2|27048.2|0
1651672510000|2022-05-04 13:55:10|27042.67|27042.67|27042.67|27042.67|27042.67|27042.67|27042.67|27042.67|0
1651672530000|2022-05-04 13:55:30|27053.74|27053.74|27059.27|27059.27|27059.27|27059.27|27053.74|27053.74|0
1651672540000|2022-05-04 13:55:40|27053.74|27053.74|27064.81|27064.81|27064.81|27064.81|27053.74|27053.74|0
1651672560000|2022-05-04 13:56:00|27061.67|27061.67|27061.67|27061.67|27061.67|27061.67|27061.67|27061.67|0
1651672570000|2022-05-04 13:56:10|27072.74|27072.74|27072.74|27072.74|27072.74|27072.74|27056.13|27056.13|0
1651672590000|2022-05-04 13:56:30|27078.27|27078.27|27078.27|27078.27|27078.27|27078.27|27078.27|27078.27|0
1651672600000|2022-05-04 13:56:40|27067.2|27067.2|27072.74|27072.74|27072.74|27072.74|27067.2|27067.2|0
1651672620000|2022-05-04 13:57:00|27067.2|27067.2|27067.2|27067.2|27067.2|27067.2|27067.2|27067.2|0
1651672640000|2022-05-04 13:57:20|27072.74|27072.74|27072.74|27072.74|27072.74|27072.74|27072.74|27072.74|0
1651672650000|2022-05-04 13:57:30|27075.97|27075.97|27075.97|27075.97|27075.97|27075.97|27075.97|27075.97|0
1651672680000|2022-05-04 13:58:00|27072.83|27072.83|27061.76|27061.76|27072.83|27072.83|27061.76|27061.76|0
1651672710000|2022-05-04 13:58:30|27058.63|27058.63|27058.63|27058.63|27058.63|27058.63|27058.63|27058.63|0
1651672730000|2022-05-04 13:58:50|27052.16|27052.16|27046.63|27046.63|27052.16|27052.16|27035.56|27035.56|0
1651672770000|2022-05-04 13:59:30|27041.09|27041.09|27041.09|27041.09|27041.09|27041.09|27041.09|27041.09|0
1651672790000|2022-05-04 13:59:50|27044.23|27044.23|27044.23|27044.23|27044.23|27044.23|27044.23|27044.23|0
1651672800000|2022-05-04 14:00:00|27047.46|27047.46|27070.44|27070.44|27070.44|27070.44|27047.46|27047.46|0
1651672810000|2022-05-04 14:00:10|27073.67|27073.67|27073.67|27073.67|27073.67|27073.67|27073.67|27073.67|0
1651672820000|2022-05-04 14:00:20|27068.14|27068.14|27051.53|27051.53|27068.14|27068.14|27051.53|27051.53|0
1651672830000|2022-05-04 14:00:30|27057.07|27057.07|27057.07|27057.07|27057.07|27057.07|27057.07|27057.07|0
1651672840000|2022-05-04 14:00:40|27040.46|27040.46|27040.46|27040.46|27040.46|27040.46|27040.46|27040.46|0
1651672850000|2022-05-04 14:00:50|27027.91|27027.91|27027.91|27027.91|27027.91|27027.91|27027.91|27027.91|0
1651672860000|2022-05-04 14:01:00|27033.45|27033.45|27033.45|27033.45|27033.45|27033.45|27033.45|27033.45|0
1651672890000|2022-05-04 14:01:30|27027.17|27027.17|27032.7|27032.7|27032.7|27032.7|27027.17|27027.17|0
1651672910000|2022-05-04 14:01:50|27038.24|27038.24|27038.24|27038.24|27038.24|27038.24|27038.24|27038.24|0
1651672920000|2022-05-04 14:02:00|27043.77|27043.77|27043.77|27043.77|27043.77|27043.77|27043.77|27043.77|0
1651672930000|2022-05-04 14:02:10|27049.31|27049.31|27038.24|27038.24|27049.31|27049.31|27038.24|27038.24|0
1651672960000|2022-05-04 14:02:40|27031.96|27031.96|27031.96|27031.96|27031.96|27031.96|27031.96|27031.96|0
1651672980000|2022-05-04 14:03:00|27025.5|27025.5|27015.99|27015.99|27025.5|27025.5|27015.99|27015.99|0
1651672990000|2022-05-04 14:03:10|27010.45|27010.45|26999.38|26999.38|27010.45|27010.45|26999.38|26999.38|0
1651673000000|2022-05-04 14:03:20|27004.92|27004.92|26999.38|26999.38|27004.92|27004.92|26999.38|26999.38|0
1651673010000|2022-05-04 14:03:30|27004.92|27004.92|26993.85|26993.85|27004.92|27004.92|26993.85|26993.85|0
1651673040000|2022-05-04 14:04:00|26999.38|26999.38|27010.45|27010.45|27010.45|27010.45|26999.38|26999.38|0
1651673050000|2022-05-04 14:04:10|27004.92|27004.92|27014.62|27014.62|27014.62|27014.62|27004.92|27004.92|0
1651673060000|2022-05-04 14:04:20|27009.08|27009.08|27009.08|27009.08|27009.08|27009.08|27009.08|27009.08|0
1651673080000|2022-05-04 14:04:40|27020.15|27020.15|27020.15|27020.15|27020.15|27020.15|27020.15|27020.15|0
1651673100000|2022-05-04 14:05:00|27025.69|27025.69|27020.15|27020.15|27031.22|27031.22|27020.15|27020.15|0
1651673120000|2022-05-04 14:05:20|27013.69|27013.69|27013.69|27013.69|27013.69|27013.69|27013.69|27013.69|0
1651673130000|2022-05-04 14:05:30|27016.83|27016.83|27016.83|27016.83|27016.83|27016.83|27016.83|27016.83|0
1651673150000|2022-05-04 14:05:50|27011.29|27011.29|27011.29|27011.29|27011.29|27011.29|27011.29|27011.29|0
1651673160000|2022-05-04 14:06:00|26989.15|26989.15|27000.22|27000.22|27000.22|27000.22|26989.15|26989.15|0
1651673180000|2022-05-04 14:06:20|27005.76|27005.76|27000.22|27000.22|27005.76|27005.76|27000.22|27000.22|0
1651673190000|2022-05-04 14:06:30|26996.99|26996.99|26996.99|26996.99|26996.99|26996.99|26996.99|26996.99|0
1651673220000|2022-05-04 14:07:00|26993.85|26993.85|27003.26|27003.26|27003.26|27003.26|26993.85|26993.85|0
1651673230000|2022-05-04 14:07:10|27009.54|27009.54|27009.54|27009.54|27009.54|27009.54|27009.54|27009.54|0
1651673250000|2022-05-04 14:07:30|27015.07|27015.07|27015.07|27015.07|27015.07|27015.07|27015.07|27015.07|0
1651673260000|2022-05-04 14:07:40|27020.61|27020.61|27020.61|27020.61|27020.61|27020.61|27020.61|27020.61|0
1651673290000|2022-05-04 14:08:10|27014.14|27014.14|27008.61|27008.61|27014.14|27014.14|27008.61|27008.61|0
1651673300000|2022-05-04 14:08:20|27011.84|27011.84|27011.84|27011.84|27011.84|27011.84|27011.84|27011.84|0
1651673310000|2022-05-04 14:08:30|27017.38|27017.38|27017.38|27017.38|27017.38|27017.38|27017.38|27017.38|0
1651673330000|2022-05-04 14:08:50|27022.91|27022.91|27018.75|27018.75|27022.91|27022.91|27013.21|27013.21|0
1651673360000|2022-05-04 14:09:20|27024.28|27024.28|27030.75|27030.75|27030.75|27030.75|27024.28|27024.28|0
1651673430000|2022-05-04 14:10:30|27036.28|27036.28|27036.28|27036.28|27036.28|27036.28|27036.28|27036.28|0
1651673460000|2022-05-04 14:11:00|27026.58|27026.58|27017.81|27017.81|27026.58|27026.58|27017.81|27017.81|0
1651673480000|2022-05-04 14:11:20|27023.35|27023.35|27028.88|27028.88|27028.88|27028.88|27023.35|27023.35|0
1651673510000|2022-05-04 14:11:50|27017.81|27017.81|27017.81|27017.81|27017.81|27017.81|27017.81|27017.81|0
1651673550000|2022-05-04 14:12:30|27023.35|27023.35|27023.35|27023.35|27023.35|27023.35|27023.35|27023.35|0
1651673580000|2022-05-04 14:13:00|27028.88|27028.88|27028.88|27028.88|27028.88|27028.88|27028.88|27028.88|0
1651673620000|2022-05-04 14:13:40|27034.42|27034.42|27034.42|27034.42|27034.42|27034.42|27034.42|27034.42|0
1651673670000|2022-05-04 14:14:30|27023.35|27023.35|27016.88|27016.88|27023.35|27023.35|27016.88|27016.88|0
1651673700000|2022-05-04 14:15:00|27005.81|27005.81|27005.81|27005.81|27005.81|27005.81|27005.81|27005.81|0
1651673720000|2022-05-04 14:15:20|26994.74|26994.74|26989.21|26989.21|26994.74|26994.74|26989.21|26989.21|0
1651673740000|2022-05-04 14:15:40|26976.66|26976.66|26971.12|26971.12|26976.66|26976.66|26971.12|26971.12|0
1651673780000|2022-05-04 14:16:20|26976.66|26976.66|26976.66|26976.66|26976.66|26976.66|26976.66|26976.66|0
1651673800000|2022-05-04 14:16:40|26971.12|26971.12|26971.12|26971.12|26971.12|26971.12|26971.12|26971.12|0
1651673810000|2022-05-04 14:16:50|26976.66|26976.66|26976.66|26976.66|26976.66|26976.66|26976.66|26976.66|0
1651673830000|2022-05-04 14:17:10|26982.19|26982.19|26982.19|26982.19|26982.19|26982.19|26982.19|26982.19|0
1651673840000|2022-05-04 14:17:20|26985.33|26985.33|26985.33|26985.33|26985.33|26985.33|26985.33|26985.33|0
1651673890000|2022-05-04 14:18:10|26979.8|26979.8|26979.8|26979.8|26979.8|26979.8|26979.8|26979.8|0
1651673900000|2022-05-04 14:18:20|26989.49|26989.49|26995.03|26995.03|26995.03|26995.03|26989.49|26989.49|0
1651673910000|2022-05-04 14:18:30|27000.56|27000.56|27000.56|27000.56|27000.56|27000.56|27000.56|27000.56|0
1651673920000|2022-05-04 14:18:40|27011.63|27011.63|27011.63|27011.63|27011.63|27011.63|27011.63|27011.63|0
1651673930000|2022-05-04 14:18:50|27017.91|27017.91|27017.91|27017.91|27017.91|27017.91|27017.91|27017.91|0
1651673980000|2022-05-04 14:19:40|27023.44|27023.44|27017.91|27017.91|27023.44|27023.44|27017.91|27017.91|0
1651673990000|2022-05-04 14:19:50|27023.44|27023.44|27023.44|27023.44|27023.44|27023.44|27023.44|27023.44|0
1651674000000|2022-05-04 14:20:00|27017.91|27017.91|27017.91|27017.91|27017.91|27017.91|27017.91|27017.91|0
1651674010000|2022-05-04 14:20:10|27023.44|27023.44|27023.44|27023.44|27023.44|27023.44|27023.44|27023.44|0
1651674040000|2022-05-04 14:20:40|27034.51|27034.51|27040.79|27040.79|27040.79|27040.79|27034.51|27034.51|0
1651674060000|2022-05-04 14:21:00|27029.72|27029.72|27029.72|27029.72|27029.72|27029.72|27024.18|27024.18|0
1651674080000|2022-05-04 14:21:20|27024.18|27024.18|27024.18|27024.18|27024.18|27024.18|27024.18|27024.18|0
1651674090000|2022-05-04 14:21:30|27013.12|27013.12|27016.25|27016.25|27016.25|27016.25|27013.12|27013.12|0
1651674110000|2022-05-04 14:21:50|27019.39|27019.39|27013.86|27013.86|27019.39|27019.39|27013.86|27013.86|0
1651674120000|2022-05-04 14:22:00|27019.39|27019.39|27019.39|27019.39|27019.39|27019.39|27019.39|27019.39|0
1651674130000|2022-05-04 14:22:10|27012.92|27012.92|27006.46|27006.46|27012.92|27012.92|27006.46|27006.46|0
1651674150000|2022-05-04 14:22:30|27009.69|27009.69|27009.69|27009.69|27009.69|27009.69|27009.69|27009.69|0
1651674160000|2022-05-04 14:22:40|27004.16|27004.16|27004.16|27004.16|27004.16|27004.16|27004.16|27004.16|0
1651674190000|2022-05-04 14:23:10|26998.62|26998.62|26998.62|26998.62|26998.62|26998.62|26998.62|26998.62|0
1651674210000|2022-05-04 14:23:30|26993.09|26993.09|26993.09|26993.09|26993.09|26993.09|26993.09|26993.09|0
1651674220000|2022-05-04 14:23:40|27004.16|27004.16|27004.16|27004.16|27004.16|27004.16|27004.16|27004.16|0
1651674230000|2022-05-04 14:23:50|26998.62|26998.62|26998.62|26998.62|27004.16|27004.16|26998.62|26998.62|0
1651674250000|2022-05-04 14:24:10|27009.69|27009.69|27009.69|27009.69|27009.69|27009.69|27009.69|27009.69|0
1651674260000|2022-05-04 14:24:20|27026.3|27026.3|27029.43|27029.43|27029.43|27029.43|27026.3|27026.3|0
1651674270000|2022-05-04 14:24:30|27018.36|27018.36|27018.36|27018.36|27018.36|27018.36|27018.36|27018.36|0
1651674280000|2022-05-04 14:24:40|27012.83|27012.83|27012.83|27012.83|27012.83|27012.83|27012.83|27012.83|0
1651674290000|2022-05-04 14:24:50|27015.97|27015.97|27024.64|27024.64|27024.64|27024.64|27015.97|27015.97|0
1651674310000|2022-05-04 14:25:10|27019.1|27019.1|27019.1|27019.1|27019.1|27019.1|27019.1|27019.1|0
1651674330000|2022-05-04 14:25:30|27013.57|27013.57|27008.03|27008.03|27013.57|27013.57|27008.03|27008.03|0
1651674370000|2022-05-04 14:26:10|27013.57|27013.57|27002.5|27002.5|27013.57|27013.57|27002.5|27002.5|0
1651674380000|2022-05-04 14:26:20|26996.97|26996.97|26996.97|26996.97|26996.97|26996.97|26996.97|26996.97|0
1651674390000|2022-05-04 14:26:30|27002.5|27002.5|27002.5|27002.5|27002.5|27002.5|27002.5|27002.5|0
1651674410000|2022-05-04 14:26:50|27008.03|27008.03|27002.5|27002.5|27008.03|27008.03|27002.5|27002.5|0
1651674420000|2022-05-04 14:27:00|27008.03|27008.03|27019.1|27019.1|27019.1|27019.1|27008.03|27008.03|0
1651674430000|2022-05-04 14:27:10|27013.57|27013.57|27013.57|27013.57|27013.57|27013.57|27013.57|27013.57|0
1651674440000|2022-05-04 14:27:20|27007.1|27007.1|27007.1|27007.1|27007.1|27007.1|27007.1|27007.1|0
1651674460000|2022-05-04 14:27:40|27001.57|27001.57|26996.03|26996.03|27001.57|27001.57|26996.03|26996.03|0
1651674470000|2022-05-04 14:27:50|26989.76|26989.76|26978.69|26978.69|26989.76|26989.76|26978.69|26978.69|0
1651674480000|2022-05-04 14:28:00|26984.22|26984.22|26984.22|26984.22|26984.22|26984.22|26984.22|26984.22|0
1651674490000|2022-05-04 14:28:10|26989.76|26989.76|26995.29|26995.29|26995.29|26995.29|26989.76|26989.76|0
1651674570000|2022-05-04 14:29:30|26975.89|26975.89|26975.89|26975.89|26975.89|26975.89|26975.89|26975.89|0
1651674630000|2022-05-04 14:30:30|26979.03|26979.03|26979.03|26979.03|26979.03|26979.03|26979.03|26979.03|0
1651674680000|2022-05-04 14:31:20|26973.5|26973.5|26967.03|26967.03|26973.5|26973.5|26967.03|26967.03|0
1651674760000|2022-05-04 14:32:40|26950.87|26950.87|26950.87|26950.87|26950.87|26950.87|26950.87|26950.87|0
1651674780000|2022-05-04 14:33:00|26957.33|26957.33|26957.33|26957.33|26957.33|26957.33|26957.33|26957.33|0
1651674790000|2022-05-04 14:33:10|26954.19|26954.19|26947.92|26947.92|26954.19|26954.19|26947.92|26947.92|0
1651674840000|2022-05-04 14:34:00|26936.85|26936.85|26936.85|26936.85|26936.85|26936.85|26936.85|26936.85|0
1651674860000|2022-05-04 14:34:20|26931.31|26931.31|26931.31|26931.31|26931.31|26931.31|26931.31|26931.31|0
1651674870000|2022-05-04 14:34:30|26914.71|26914.71|26914.71|26914.71|26914.71|26914.71|26914.71|26914.71|0
1651674890000|2022-05-04 14:34:50|26924.41|26924.41|26927.64|26927.64|26927.64|26927.64|26924.41|26924.41|0
1651674900000|2022-05-04 14:35:00|26949.78|26949.78|26949.78|26949.78|26949.78|26949.78|26949.78|26949.78|0
1651674910000|2022-05-04 14:35:10|26953.01|26953.01|26953.01|26953.01|26953.01|26953.01|26953.01|26953.01|0
1651674930000|2022-05-04 14:35:30|26949.88|26949.88|26949.88|26949.88|26949.88|26949.88|26949.88|26949.88|0
1651674950000|2022-05-04 14:35:50|26966.48|26966.48|26960.21|26960.21|26966.48|26966.48|26960.21|26960.21|0
1651674960000|2022-05-04 14:36:00|26954.67|26954.67|26943.6|26943.6|26954.67|26954.67|26943.6|26943.6|0
1651675020000|2022-05-04 14:37:00|26954.67|26954.67|26954.67|26954.67|26954.67|26954.67|26954.67|26954.67|0
1651675030000|2022-05-04 14:37:10|26960.21|26960.21|26965.74|26965.74|26965.74|26965.74|26960.21|26960.21|0
1651675040000|2022-05-04 14:37:20|26971.28|26971.28|26971.28|26971.28|26971.28|26971.28|26971.28|26971.28|0
1651675090000|2022-05-04 14:38:10|26976.81|26976.81|26976.81|26976.81|26976.81|26976.81|26976.81|26976.81|0
1651675100000|2022-05-04 14:38:20|26982.34|26982.34|26982.34|26982.34|26982.34|26982.34|26982.34|26982.34|0
1651675110000|2022-05-04 14:38:30|26979.11|26979.11|26979.11|26979.11|26979.11|26979.11|26979.11|26979.11|0
1651675120000|2022-05-04 14:38:40|26973.58|26973.58|26973.58|26973.58|26973.58|26973.58|26973.58|26973.58|0
1651675130000|2022-05-04 14:38:50|26968.04|26968.04|26968.04|26968.04|26968.04|26968.04|26968.04|26968.04|0
1651675140000|2022-05-04 14:39:00|26971.28|26971.28|26971.28|26971.28|26971.28|26971.28|26971.28|26971.28|0
1651675160000|2022-05-04 14:39:20|26976.81|26976.81|26982.34|26982.34|26982.34|26982.34|26976.81|26976.81|0
1651675170000|2022-05-04 14:39:30|26987.88|26987.88|26987.88|26987.88|26987.88|26987.88|26987.88|26987.88|0
1651675190000|2022-05-04 14:39:50|26984.65|26984.65|26987.88|26987.88|26987.88|26987.88|26984.65|26984.65|0
1651675220000|2022-05-04 14:40:20|26994.35|26994.35|26994.35|26994.35|26994.35|26994.35|26994.35|26994.35|0
1651675230000|2022-05-04 14:40:30|27000.62|27000.62|27000.62|27000.62|27000.62|27000.62|27000.62|27000.62|0
1651675240000|2022-05-04 14:40:40|27003.85|27003.85|27003.85|27003.85|27003.85|27003.85|27003.85|27003.85|0
1651675250000|2022-05-04 14:40:50|27014.92|27014.92|27020.46|27020.46|27020.46|27020.46|27014.92|27014.92|0
1651675310000|2022-05-04 14:41:50|27014.92|27014.92|27014.92|27014.92|27014.92|27014.92|27014.92|27014.92|0
1651675320000|2022-05-04 14:42:00|27003.85|27003.85|27003.85|27003.85|27003.85|27003.85|27003.85|27003.85|0
1651675340000|2022-05-04 14:42:20|27014.92|27014.92|27014.92|27014.92|27014.92|27014.92|27014.92|27014.92|0
1651675350000|2022-05-04 14:42:30|27009.39|27009.39|27009.39|27009.39|27009.39|27009.39|27009.39|27009.39|0
1651675370000|2022-05-04 14:42:50|27006.25|27006.25|26995.18|26995.18|27006.25|27006.25|26995.18|26995.18|0
1651675380000|2022-05-04 14:43:00|26978.58|26978.58|26995.18|26995.18|26995.18|26995.18|26978.58|26978.58|0
1651675390000|2022-05-04 14:43:10|26989.65|26989.65|26989.65|26989.65|26989.65|26989.65|26989.65|26989.65|0
1651675440000|2022-05-04 14:44:00|26984.11|26984.11|26984.11|26984.11|26984.11|26984.11|26984.11|26984.11|0
1651675450000|2022-05-04 14:44:10|26989.65|26989.65|26989.65|26989.65|26989.65|26989.65|26989.65|26989.65|0
1651675480000|2022-05-04 14:44:40|27000.72|27000.72|27000.72|27000.72|27000.72|27000.72|26989.65|26989.65|0
1651675500000|2022-05-04 14:45:00|27007.18|27007.18|27010.61|27010.61|27016.88|27016.88|27007.18|27007.18|0
1651675510000|2022-05-04 14:45:10|27020.02|27020.02|27020.02|27020.02|27020.02|27020.02|27020.02|27020.02|0
1651675540000|2022-05-04 14:45:40|27025.55|27025.55|27025.55|27025.55|27025.55|27025.55|27025.55|27025.55|0
1651675570000|2022-05-04 14:46:10|27036.62|27036.62|27036.62|27036.62|27036.62|27036.62|27036.62|27036.62|0
1651675580000|2022-05-04 14:46:20|27031.09|27031.09|27031.09|27031.09|27031.09|27031.09|27031.09|27031.09|0
1651675600000|2022-05-04 14:46:40|27024.81|27024.81|27031.09|27031.09|27031.09|27031.09|27024.81|27024.81|0
1651675620000|2022-05-04 14:47:00|27037.36|27037.36|27040.6|27040.6|27040.6|27040.6|27037.36|27037.36|0
1651675630000|2022-05-04 14:47:10|27034.13|27034.13|27036.43|27036.43|27036.43|27036.43|27027.67|27027.67|0
1651675650000|2022-05-04 14:47:30|27039.67|27039.67|27039.67|27039.67|27039.67|27039.67|27039.67|27039.67|0
1651675690000|2022-05-04 14:48:10|27042.8|27042.8|27049.08|27049.08|27049.08|27049.08|27042.8|27042.8|0
1651675710000|2022-05-04 14:48:30|27054.61|27054.61|27060.15|27060.15|27060.15|27060.15|27054.61|27054.61|0
1651675720000|2022-05-04 14:48:40|27057.01|27057.01|27060.15|27060.15|27060.15|27060.15|27057.01|27057.01|0
1651675740000|2022-05-04 14:49:00|27054.61|27054.61|27054.61|27054.61|27054.61|27054.61|27054.61|27054.61|0
1651675750000|2022-05-04 14:49:10|27049.08|27049.08|27049.08|27049.08|27049.08|27049.08|27049.08|27049.08|0
1651675760000|2022-05-04 14:49:20|27054.61|27054.61|27054.61|27054.61|27054.61|27054.61|27054.61|27054.61|0
1651675770000|2022-05-04 14:49:30|27049.08|27049.08|27046.68|27046.68|27049.08|27049.08|27043.54|27043.54|0
1651675800000|2022-05-04 14:50:00|27043.45|27043.45|27043.45|27043.45|27043.45|27043.45|27043.45|27043.45|0
1651675830000|2022-05-04 14:50:30|27037.17|27037.17|27037.17|27037.17|27037.17|27037.17|27037.17|27037.17|0
1651675840000|2022-05-04 14:50:40|27030.9|27030.9|27039.57|27039.57|27039.57|27039.57|27027.76|27027.76|0
1651675850000|2022-05-04 14:50:50|27033.3|27033.3|27030.16|27030.16|27033.3|27033.3|27030.16|27030.16|0
1651675860000|2022-05-04 14:51:00|27024.62|27024.62|27027.76|27027.76|27027.76|27027.76|27019.09|27019.09|0
1651675870000|2022-05-04 14:51:10|27016.69|27016.69|27016.69|27016.69|27016.69|27016.69|27016.69|27016.69|0
1651675880000|2022-05-04 14:51:20|27022.97|27022.97|27028.5|27028.5|27028.5|27028.5|27022.97|27022.97|0
1651675890000|2022-05-04 14:51:30|27031.64|27031.64|27031.64|27031.64|27031.64|27031.64|27031.64|27031.64|0
1651675910000|2022-05-04 14:51:50|27026.1|27026.1|27026.1|27026.1|27026.1|27026.1|27026.1|27026.1|0
1651675940000|2022-05-04 14:52:20|27020.57|27020.57|27028.5|27028.5|27031.64|27031.64|27020.57|27020.57|0
1651675960000|2022-05-04 14:52:40|27034.04|27034.04|27049.27|27049.27|27049.27|27049.27|27034.04|27034.04|0
1651676000000|2022-05-04 14:53:20|27042.99|27042.99|27042.99|27042.99|27042.99|27042.99|27042.99|27042.99|0
1651676010000|2022-05-04 14:53:30|27037.46|27037.46|27037.46|27037.46|27037.46|27037.46|27031.93|27031.93|0
1651676080000|2022-05-04 14:54:40|27042.99|27042.99|27042.99|27042.99|27042.99|27042.99|27042.99|27042.99|0
1651676090000|2022-05-04 14:54:50|27043.74|27043.74|27034.32|27034.32|27043.74|27043.74|27034.32|27034.32|0
1651676100000|2022-05-04 14:55:00|27028.79|27028.79|27031.93|27031.93|27035.06|27035.06|27025.65|27025.65|0
1651676110000|2022-05-04 14:55:10|27026.39|27026.39|27031.93|27031.93|27031.93|27031.93|27026.39|27026.39|0
1651676130000|2022-05-04 14:55:30|27026.39|27026.39|27026.39|27026.39|27026.39|27026.39|27026.39|27026.39|0
1651676150000|2022-05-04 14:55:50|27019.92|27019.92|27023.06|27023.06|27023.06|27023.06|27019.92|27019.92|0
1651676160000|2022-05-04 14:56:00|27016.79|27016.79|27016.79|27016.79|27016.79|27016.79|27016.79|27016.79|0
1651676200000|2022-05-04 14:56:40|27011.25|27011.25|27005.72|27005.72|27011.25|27011.25|27005.72|27005.72|0
1651676210000|2022-05-04 14:56:50|26994.65|26994.65|26994.65|26994.65|26994.65|26994.65|26994.65|26994.65|0
1651676220000|2022-05-04 14:57:00|26997.79|26997.79|27000.92|27000.92|27006.46|27006.46|26997.79|26997.79|0
1651676250000|2022-05-04 14:57:30|27017.53|27017.53|27017.53|27017.53|27017.53|27017.53|27017.53|27017.53|0
1651676260000|2022-05-04 14:57:40|27000.92|27000.92|27000.92|27000.92|27000.92|27000.92|27000.92|27000.92|0
1651676270000|2022-05-04 14:57:50|27006.46|27006.46|27003.22|27003.22|27006.46|27006.46|27003.22|27003.22|0
1651676290000|2022-05-04 14:58:10|26993.81|26993.81|26993.81|26993.81|26993.81|26993.81|26993.81|26993.81|0
1651676380000|2022-05-04 14:59:40|26990.58|26990.58|26990.58|26990.58|26990.58|26990.58|26990.58|26990.58|0
1651676400000|2022-05-04 15:00:00|27000.28|27000.28|27000.28|27000.28|27000.28|27000.28|27000.28|27000.28|0
1651676440000|2022-05-04 15:00:40|26993.81|26993.81|27000.28|27000.28|27000.28|27000.28|26993.81|26993.81|0
1651676450000|2022-05-04 15:00:50|26994.74|26994.74|27001.02|27001.02|27001.02|27001.02|26994.74|26994.74|0
1651676470000|2022-05-04 15:01:10|27006.55|27006.55|27006.55|27006.55|27006.55|27006.55|27006.55|27006.55|0
1651676510000|2022-05-04 15:01:50|27001.02|27001.02|27001.02|27001.02|27001.02|27001.02|27001.02|27001.02|0
1651676520000|2022-05-04 15:02:00|26994.74|26994.74|26994.74|26994.74|26994.74|26994.74|26994.74|26994.74|0
1651676550000|2022-05-04 15:02:30|26988.28|26988.28|26988.28|26988.28|26988.28|26988.28|26988.28|26988.28|0
1651676590000|2022-05-04 15:03:10|26982.74|26982.74|26982.74|26982.74|26982.74|26982.74|26982.74|26982.74|0
1651676630000|2022-05-04 15:03:50|26971.67|26971.67|26971.67|26971.67|26971.67|26971.67|26971.67|26971.67|0
1651676670000|2022-05-04 15:04:30|26977.21|26977.21|26977.21|26977.21|26977.21|26977.21|26977.21|26977.21|0
1651676680000|2022-05-04 15:04:40|26971.67|26971.67|26977.21|26977.21|26977.21|26977.21|26971.67|26971.67|0
1651676700000|2022-05-04 15:05:00|26982.74|26982.74|26982.74|26982.74|26982.74|26982.74|26982.74|26982.74|0
1651676710000|2022-05-04 15:05:10|26979.51|26979.51|26979.51|26979.51|26979.51|26979.51|26979.51|26979.51|0
1651676720000|2022-05-04 15:05:20|26976.28|26976.28|26976.28|26976.28|26976.28|26976.28|26976.28|26976.28|0
1651676730000|2022-05-04 15:05:30|26981.81|26981.81|26975.34|26975.34|26981.81|26981.81|26975.34|26975.34|0
1651676740000|2022-05-04 15:05:40|26978.58|26978.58|26973.04|26973.04|26978.58|26978.58|26973.04|26973.04|0
1651676760000|2022-05-04 15:06:00|26966.77|26966.77|26969.91|26969.91|26969.91|26969.91|26966.77|26966.77|0
1651676770000|2022-05-04 15:06:10|26964.37|26964.37|26964.37|26964.37|26964.37|26964.37|26964.37|26964.37|0
1651676780000|2022-05-04 15:06:20|26969.91|26969.91|26969.91|26969.91|26969.91|26969.91|26969.91|26969.91|0
1651676800000|2022-05-04 15:06:40|26975.44|26975.44|26975.44|26975.44|26975.44|26975.44|26975.44|26975.44|0
1651676810000|2022-05-04 15:06:50|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|0
1651676830000|2022-05-04 15:07:10|26975.44|26975.44|26980.97|26980.97|26980.97|26980.97|26975.44|26975.44|0
1651676850000|2022-05-04 15:07:30|26975.44|26975.44|26968.97|26968.97|26975.44|26975.44|26968.97|26968.97|0
1651676860000|2022-05-04 15:07:40|26962.7|26962.7|26962.7|26962.7|26962.7|26962.7|26962.7|26962.7|0
1651676890000|2022-05-04 15:08:10|26968.23|26968.23|26968.23|26968.23|26968.23|26968.23|26968.23|26968.23|0
1651676900000|2022-05-04 15:08:20|26977.93|26977.93|26977.93|26977.93|26977.93|26977.93|26977.93|26977.93|0
1651676970000|2022-05-04 15:09:30|26983.47|26983.47|26983.47|26983.47|26983.47|26983.47|26983.47|26983.47|0
1651676990000|2022-05-04 15:09:50|26977.93|26977.93|26984.21|26984.21|26984.21|26984.21|26977.93|26977.93|0
1651677060000|2022-05-04 15:11:00|26977.93|26977.93|26977.93|26977.93|26977.93|26977.93|26977.93|26977.93|0
1651677080000|2022-05-04 15:11:20|26972.4|26972.4|26972.4|26972.4|26972.4|26972.4|26972.4|26972.4|0
1651677090000|2022-05-04 15:11:30|26966.86|26966.86|26966.86|26966.86|26966.86|26966.86|26966.86|26966.86|0
1651677100000|2022-05-04 15:11:40|26961.33|26961.33|26960.59|26960.59|26966.86|26966.86|26960.59|26960.59|0
1651677110000|2022-05-04 15:11:50|26957.35|26957.35|26957.35|26957.35|26957.35|26957.35|26957.35|26957.35|0
1651677120000|2022-05-04 15:12:00|26951.82|26951.82|26951.82|26951.82|26951.82|26951.82|26951.82|26951.82|0
1651677140000|2022-05-04 15:12:20|26954.96|26954.96|26954.96|26954.96|26954.96|26954.96|26954.96|26954.96|0
1651677170000|2022-05-04 15:12:50|26960.49|26960.49|26960.49|26960.49|26960.49|26960.49|26960.49|26960.49|0
1651677200000|2022-05-04 15:13:20|26957.26|26957.26|26957.26|26957.26|26957.26|26957.26|26957.26|26957.26|0
1651677320000|2022-05-04 15:15:20|26951.72|26951.72|26960.49|26960.49|26960.49|26960.49|26951.72|26951.72|0
1651677350000|2022-05-04 15:15:50|26957.35|26957.35|26957.35|26957.35|26957.35|26957.35|26957.35|26957.35|0
1651677360000|2022-05-04 15:16:00|26960.49|26960.49|26974.7|26974.7|26974.7|26974.7|26960.49|26960.49|0
1651677390000|2022-05-04 15:16:30|26980.23|26980.23|26980.23|26980.23|26980.23|26980.23|26980.23|26980.23|0
1651677410000|2022-05-04 15:16:50|26974.7|26974.7|26974.7|26974.7|26974.7|26974.7|26974.7|26974.7|0
1651677420000|2022-05-04 15:17:00|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|26969.91|26969.91|0
1651677440000|2022-05-04 15:17:20|26975.44|26975.44|26975.44|26975.44|26975.44|26975.44|26975.44|26975.44|0
1651677460000|2022-05-04 15:17:40|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|0
1651677490000|2022-05-04 15:18:10|26986.51|26986.51|26986.51|26986.51|26986.51|26986.51|26986.51|26986.51|0
1651677500000|2022-05-04 15:18:20|26980.23|26980.23|26980.23|26980.23|26980.23|26980.23|26980.23|26980.23|0
1651677590000|2022-05-04 15:19:50|26985.77|26985.77|26985.77|26985.77|26985.77|26985.77|26985.77|26985.77|0
1651677610000|2022-05-04 15:20:10|26988.91|26988.91|26988.91|26988.91|26988.91|26988.91|26988.91|26988.91|0
1651677630000|2022-05-04 15:20:30|26983.37|26983.37|26983.37|26983.37|26983.37|26983.37|26983.37|26983.37|0
1651677640000|2022-05-04 15:20:40|26986.51|26986.51|26989.65|26989.65|26989.65|26989.65|26986.51|26986.51|0
1651677650000|2022-05-04 15:20:50|26983.37|26983.37|26983.37|26983.37|26983.37|26983.37|26983.37|26983.37|0
1651677660000|2022-05-04 15:21:00|26988.91|26988.91|26994.44|26994.44|26994.44|26994.44|26988.91|26988.91|0
1651677680000|2022-05-04 15:21:20|26997.58|26997.58|26997.58|26997.58|26997.58|26997.58|26997.58|26997.58|0
1651677690000|2022-05-04 15:21:30|26992.04|26992.04|26992.04|26992.04|26992.04|26992.04|26992.04|26992.04|0
1651677710000|2022-05-04 15:21:50|26997.58|26997.58|26997.58|26997.58|26997.58|26997.58|26997.58|26997.58|0
1651677750000|2022-05-04 15:22:30|27003.11|27003.11|27003.11|27003.11|27003.11|27003.11|27003.11|27003.11|0
1651677760000|2022-05-04 15:22:40|27008.65|27008.65|27008.65|27008.65|27008.65|27008.65|27008.65|27008.65|0
1651677770000|2022-05-04 15:22:50|27011.79|27011.79|27000.72|27000.72|27011.79|27011.79|27000.72|27000.72|0
1651677790000|2022-05-04 15:23:10|27006.25|27006.25|27009.39|27009.39|27009.39|27009.39|27006.25|27006.25|0
1651677800000|2022-05-04 15:23:20|27006.25|27006.25|27009.39|27009.39|27009.39|27009.39|27006.25|27006.25|0
1651677830000|2022-05-04 15:23:50|27014.92|27014.92|27014.92|27014.92|27014.92|27014.92|27014.92|27014.92|0
1651677850000|2022-05-04 15:24:10|27009.39|27009.39|27003.85|27003.85|27009.39|27009.39|27003.85|27003.85|0
1651677860000|2022-05-04 15:24:20|26998.32|26998.32|27003.85|27003.85|27003.85|27003.85|26998.32|26998.32|0
1651677880000|2022-05-04 15:24:40|26998.32|26998.32|27004.79|27004.79|27004.79|27004.79|26998.32|26998.32|0
1651677890000|2022-05-04 15:24:50|26998.32|26998.32|26998.32|26998.32|26998.32|26998.32|26998.32|26998.32|0
1651677900000|2022-05-04 15:25:00|26991.85|26991.85|26991.85|26991.85|26991.85|26991.85|26991.85|26991.85|0
1651677910000|2022-05-04 15:25:10|26986.32|26986.32|26986.32|26986.32|26986.32|26986.32|26986.32|26986.32|0
1651677920000|2022-05-04 15:25:20|26991.85|26991.85|26986.32|26986.32|26991.85|26991.85|26986.32|26986.32|0
1651677940000|2022-05-04 15:25:40|26983.09|26983.09|26983.09|26983.09|26983.09|26983.09|26983.09|26983.09|0
1651678000000|2022-05-04 15:26:40|26977.55|26977.55|26977.55|26977.55|26977.55|26977.55|26977.55|26977.55|0
1651678050000|2022-05-04 15:27:30|26972.02|26972.02|26960.95|26960.95|26972.02|26972.02|26960.95|26960.95|0
1651678070000|2022-05-04 15:27:50|26955.41|26955.41|26955.41|26955.41|26960.95|26960.95|26955.41|26955.41|0
1651678080000|2022-05-04 15:28:00|26960.95|26960.95|26957.81|26957.81|26960.95|26960.95|26957.81|26957.81|0
1651678100000|2022-05-04 15:28:20|26952.27|26952.27|26957.81|26957.81|26957.81|26957.81|26952.27|26952.27|0
1651678110000|2022-05-04 15:28:30|26960.95|26960.95|26960.95|26960.95|26960.95|26960.95|26960.95|26960.95|0
1651678140000|2022-05-04 15:29:00|26955.41|26955.41|26955.41|26955.41|26955.41|26955.41|26955.41|26955.41|0
1651678150000|2022-05-04 15:29:10|26960.95|26960.95|26955.41|26955.41|26960.95|26960.95|26955.41|26955.41|0
1651678170000|2022-05-04 15:29:30|26960.95|26960.95|26960.95|26960.95|26960.95|26960.95|26960.95|26960.95|0
1651678190000|2022-05-04 15:29:50|26955.41|26955.41|26934.83|26934.83|26955.41|26955.41|26934.83|26934.83|0
1651734900000|2022-05-05 07:15:00|27485.05|27485.05|27437.04|27437.04|27485.05|27485.05|27437.04|27437.04|0
1651734910000|2022-05-05 07:15:10|27459.18|27459.18|27459.18|27459.18|27459.18|27459.18|27459.18|27459.18|0
1651734940000|2022-05-05 07:15:40|27452.71|27452.71|27452.71|27452.71|27458.25|27458.25|27452.71|27452.71|0
1651734960000|2022-05-05 07:16:00|27441.65|27441.65|27441.65|27441.65|27441.65|27441.65|27441.65|27441.65|0
1651734970000|2022-05-05 07:16:10|27452.71|27452.71|27469.32|27469.32|27469.32|27469.32|27452.71|27452.71|0
1651735000000|2022-05-05 07:16:40|27458.25|27458.25|27458.25|27458.25|27458.25|27458.25|27458.25|27458.25|0
1651735020000|2022-05-05 07:17:00|27441.65|27441.65|27441.65|27441.65|27441.65|27441.65|27441.65|27441.65|0
1651735040000|2022-05-05 07:17:20|27447.18|27447.18|27447.18|27447.18|27447.18|27447.18|27447.18|27447.18|0
1651735100000|2022-05-05 07:18:20|27434.25|27434.25|27443.95|27443.95|27447.18|27447.18|27431.01|27431.01|0
1651735110000|2022-05-05 07:18:30|27431.01|27431.01|27434.25|27434.25|27434.25|27434.25|27431.01|27431.01|0
1651735130000|2022-05-05 07:18:50|27428.71|27428.71|27434.25|27434.25|27434.25|27434.25|27428.71|27428.71|0
1651735140000|2022-05-05 07:19:00|27428.71|27428.71|27428.71|27428.71|27428.71|27428.71|27428.71|27428.71|0
1651735150000|2022-05-05 07:19:10|27423.18|27423.18|27423.18|27423.18|27423.18|27423.18|27423.18|27423.18|0
1651735200000|2022-05-05 07:20:00|27384.44|27384.44|27375.02|27375.02|27384.44|27384.44|27375.02|27375.02|0
1651735220000|2022-05-05 07:20:20|27359.33|27359.33|27359.33|27359.33|27359.33|27359.33|27359.33|27359.33|0
1651735290000|2022-05-05 07:21:30|27337.19|27337.19|27342.73|27342.73|27342.73|27342.73|27337.19|27337.19|0
1651735320000|2022-05-05 07:22:00|27353.8|27353.8|27370.4|27370.4|27370.4|27370.4|27353.8|27353.8|0
1651735380000|2022-05-05 07:23:00|27387.01|27387.01|27387.01|27387.01|27387.01|27387.01|27387.01|27387.01|0
1651735390000|2022-05-05 07:23:10|27398.08|27398.08|27398.08|27398.08|27398.08|27398.08|27398.08|27398.08|0
1651735440000|2022-05-05 07:24:00|27387.01|27387.01|27392.54|27392.54|27392.54|27392.54|27387.01|27387.01|0
1651735450000|2022-05-05 07:24:10|27387.01|27387.01|27387.01|27387.01|27387.01|27387.01|27387.01|27387.01|0
1651735480000|2022-05-05 07:24:40|27380.73|27380.73|27383.96|27383.96|27383.96|27383.96|27380.73|27380.73|0
1651735510000|2022-05-05 07:25:10|27361.83|27361.83|27361.83|27361.83|27361.83|27361.83|27361.83|27361.83|0
1651735590000|2022-05-05 07:26:30|27371.24|27371.24|27371.24|27371.24|27371.24|27371.24|27371.24|27371.24|0
1651735600000|2022-05-05 07:26:40|27393.38|27393.38|27393.38|27393.38|27393.38|27393.38|27393.38|27393.38|0
1651735610000|2022-05-05 07:26:50|27415.52|27415.52|27415.52|27415.52|27415.52|27415.52|27415.52|27415.52|0
1651735660000|2022-05-05 07:27:40|27409.98|27409.98|27409.98|27409.98|27409.98|27409.98|27409.98|27409.98|0
1651735670000|2022-05-05 07:27:50|27400.28|27400.28|27400.28|27400.28|27413.22|27413.22|27400.28|27400.28|0
1651735680000|2022-05-05 07:28:00|27409.98|27409.98|27413.22|27413.22|27413.22|27413.22|27409.98|27409.98|0
1651735720000|2022-05-05 07:28:40|27400.28|27400.28|27400.28|27400.28|27400.28|27400.28|27400.28|27400.28|0
1651735770000|2022-05-05 07:29:30|27405.82|27405.82|27405.82|27405.82|27405.82|27405.82|27405.82|27405.82|0
1651735830000|2022-05-05 07:30:30|27415.52|27415.52|27415.52|27415.52|27415.52|27415.52|27415.52|27415.52|0
1651735850000|2022-05-05 07:30:50|27409.98|27409.98|27409.98|27409.98|27409.98|27409.98|27409.98|27409.98|0
1651735860000|2022-05-05 07:31:00|27421.05|27421.05|27421.05|27421.05|27421.05|27421.05|27421.05|27421.05|0
1651735870000|2022-05-05 07:31:10|27398.91|27398.91|27398.91|27398.91|27398.91|27398.91|27398.91|27398.91|0
1651735890000|2022-05-05 07:31:30|27404.45|27404.45|27415.52|27415.52|27415.52|27415.52|27404.45|27404.45|0
1651735930000|2022-05-05 07:32:10|27404.45|27404.45|27404.45|27404.45|27404.45|27404.45|27404.45|27404.45|0
1651735980000|2022-05-05 07:33:00|27385.05|27385.05|27354.41|27354.41|27385.05|27385.05|27354.41|27354.41|0
1651736010000|2022-05-05 07:33:30|27337.81|27337.81|27332.27|27332.27|27337.81|27337.81|27332.27|27332.27|0
1651736020000|2022-05-05 07:33:40|27329.04|27329.04|27329.04|27329.04|27329.04|27329.04|27329.04|27329.04|0
1651736040000|2022-05-05 07:34:00|27323.51|27323.51|27323.51|27323.51|27323.51|27323.51|27323.51|27323.51|0
1651736060000|2022-05-05 07:34:20|27317.97|27317.97|27317.97|27317.97|27317.97|27317.97|27317.97|27317.97|0
1651736070000|2022-05-05 07:34:30|27311.7|27311.7|27311.7|27311.7|27311.7|27311.7|27311.7|27311.7|0
1651736110000|2022-05-05 07:35:10|27302|27302|27256.88|27256.88|27302|27302|27256.88|27256.88|0
1651736130000|2022-05-05 07:35:30|27253.74|27253.74|27253.74|27253.74|27253.74|27253.74|27253.74|27253.74|0
1651736150000|2022-05-05 07:35:50|27259.28|27259.28|27259.28|27259.28|27259.28|27259.28|27259.28|27259.28|0
1651736170000|2022-05-05 07:36:10|27262.42|27262.42|27273.49|27273.49|27273.49|27273.49|27262.42|27262.42|0
1651736180000|2022-05-05 07:36:20|27276.62|27276.62|27276.62|27276.62|27276.62|27276.62|27276.62|27276.62|0
1651736190000|2022-05-05 07:36:30|27287.69|27287.69|27287.69|27287.69|27287.69|27287.69|27287.69|27287.69|0
1651736200000|2022-05-05 07:36:40|27282.16|27282.16|27282.16|27282.16|27282.16|27282.16|27282.16|27282.16|0
1651736210000|2022-05-05 07:36:50|27287.69|27287.69|27287.69|27287.69|27287.69|27287.69|27287.69|27287.69|0
1651736220000|2022-05-05 07:37:00|27293.23|27293.23|27304.3|27304.3|27304.3|27304.3|27293.23|27293.23|0
1651736230000|2022-05-05 07:37:10|27314|27314|27301.06|27301.06|27314|27314|27301.06|27301.06|0
1651736240000|2022-05-05 07:37:20|27304.3|27304.3|27304.3|27304.3|27304.3|27304.3|27304.3|27304.3|0
1651736250000|2022-05-05 07:37:30|27301.06|27301.06|27314|27314|27314|27314|27301.06|27301.06|0
1651736260000|2022-05-05 07:37:40|27297.83|27297.83|27297.83|27297.83|27297.83|27297.83|27297.83|27297.83|0
1651736290000|2022-05-05 07:38:10|27292.3|27292.3|27292.3|27292.3|27292.3|27292.3|27292.3|27292.3|0
1651736340000|2022-05-05 07:39:00|27286.76|27286.76|27270.69|27270.69|27286.76|27286.76|27270.69|27270.69|0
1651736350000|2022-05-05 07:39:10|27259.62|27259.62|27259.62|27259.62|27259.62|27259.62|27259.62|27259.62|0
1651736370000|2022-05-05 07:39:30|27243.46|27243.46|27243.46|27243.46|27243.46|27243.46|27243.46|27243.46|0
1651736400000|2022-05-05 07:40:00|27221.32|27221.32|27237.92|27237.92|27237.92|27237.92|27221.32|27221.32|0
1651736440000|2022-05-05 07:40:40|27248.99|27248.99|27248.99|27248.99|27248.99|27248.99|27248.99|27248.99|0
1651736460000|2022-05-05 07:41:00|27232.39|27232.39|27232.39|27232.39|27232.39|27232.39|27232.39|27232.39|0
1651736500000|2022-05-05 07:41:40|27243.46|27243.46|27243.46|27243.46|27243.46|27243.46|27243.46|27243.46|0
1651736540000|2022-05-05 07:42:20|27248.99|27248.99|27248.99|27248.99|27248.99|27248.99|27248.99|27248.99|0
1651736580000|2022-05-05 07:43:00|27243.46|27243.46|27243.46|27243.46|27243.46|27243.46|27243.46|27243.46|0
1651736620000|2022-05-05 07:43:40|27260.06|27260.06|27260.06|27260.06|27260.06|27260.06|27260.06|27260.06|0
1651736640000|2022-05-05 07:44:00|27248.99|27248.99|27248.99|27248.99|27248.99|27248.99|27248.99|27248.99|0
1651736650000|2022-05-05 07:44:10|27254.53|27254.53|27254.53|27254.53|27254.53|27254.53|27254.53|27254.53|0
1651736700000|2022-05-05 07:45:00|27271.13|27271.13|27271.13|27271.13|27271.13|27271.13|27271.13|27271.13|0
1651736720000|2022-05-05 07:45:20|27260.06|27260.06|27260.06|27260.06|27260.06|27260.06|27260.06|27260.06|0
1651736730000|2022-05-05 07:45:30|27247.13|27247.13|27241.59|27241.59|27247.13|27247.13|27241.59|27241.59|0
1651736740000|2022-05-05 07:45:40|27252.66|27252.66|27252.66|27252.66|27252.66|27252.66|27252.66|27252.66|0
1651736760000|2022-05-05 07:46:00|27263.73|27263.73|27263.73|27263.73|27263.73|27263.73|27263.73|27263.73|0
1651736800000|2022-05-05 07:46:40|27280.34|27280.34|27269.27|27269.27|27280.34|27280.34|27269.27|27269.27|0
1651736830000|2022-05-05 07:47:10|27247.13|27247.13|27247.13|27247.13|27247.13|27247.13|27247.13|27247.13|0
1651736880000|2022-05-05 07:48:00|27263.29|27263.29|27263.29|27263.29|27263.29|27263.29|27256.83|27256.83|0
1651736910000|2022-05-05 07:48:30|27266.53|27266.53|27266.53|27266.53|27266.53|27266.53|27266.53|27266.53|0
1651736930000|2022-05-05 07:48:50|27288.67|27288.67|27288.67|27288.67|27288.67|27288.67|27288.67|27288.67|0
1651736990000|2022-05-05 07:49:50|27275.73|27275.73|27275.73|27275.73|27275.73|27275.73|27275.73|27275.73|0
1651737020000|2022-05-05 07:50:20|27282.2|27282.2|27282.2|27282.2|27282.2|27282.2|27282.2|27282.2|0
1651737030000|2022-05-05 07:50:30|27287.73|27287.73|27287.73|27287.73|27287.73|27287.73|27287.73|27287.73|0
1651737070000|2022-05-05 07:51:10|27290.97|27290.97|27290.97|27290.97|27296.5|27296.5|27290.97|27290.97|0
1651737120000|2022-05-05 07:52:00|27302.04|27302.04|27302.04|27302.04|27302.04|27302.04|27302.04|27302.04|0
1651737140000|2022-05-05 07:52:20|27296.5|27296.5|27296.5|27296.5|27296.5|27296.5|27296.5|27296.5|0
1651737150000|2022-05-05 07:52:30|27286.8|27286.8|27290.04|27290.04|27290.04|27290.04|27286.8|27286.8|0
1651737160000|2022-05-05 07:52:40|27296.5|27296.5|27296.5|27296.5|27296.5|27296.5|27296.5|27296.5|0
1651737190000|2022-05-05 07:53:10|27290.97|27290.97|27294.11|27294.11|27294.11|27294.11|27290.97|27290.97|0
1651737200000|2022-05-05 07:53:20|27283.04|27283.04|27283.04|27283.04|27283.04|27283.04|27283.04|27283.04|0
1651737210000|2022-05-05 07:53:30|27277.5|27277.5|27277.5|27277.5|27277.5|27277.5|27277.5|27277.5|0
1651737240000|2022-05-05 07:54:00|27280.73|27280.73|27280.73|27280.73|27280.73|27280.73|27280.73|27280.73|0
1651737280000|2022-05-05 07:54:40|27297.34|27297.34|27297.34|27297.34|27297.34|27297.34|27297.34|27297.34|0
1651737300000|2022-05-05 07:55:00|27290.87|27290.87|27290.87|27290.87|27290.87|27290.87|27290.87|27290.87|0
1651737360000|2022-05-05 07:56:00|27274.27|27274.27|27274.27|27274.27|27274.27|27274.27|27274.27|27274.27|0
1651737390000|2022-05-05 07:56:30|27279.8|27279.8|27282.94|27282.94|27282.94|27282.94|27279.8|27279.8|0
1651737450000|2022-05-05 07:57:30|27286.17|27286.17|27286.17|27286.17|27286.17|27286.17|27286.17|27286.17|0
1651737460000|2022-05-05 07:57:40|27297.24|27297.24|27306.66|27306.66|27306.66|27306.66|27297.24|27297.24|0
1651737470000|2022-05-05 07:57:50|27309.79|27309.79|27325.48|27325.48|27325.48|27325.48|27309.79|27309.79|0
1651737500000|2022-05-05 07:58:20|27319.95|27319.95|27319.95|27319.95|27319.95|27319.95|27319.95|27319.95|0
1651737560000|2022-05-05 07:59:20|27316.81|27316.81|27316.81|27316.81|27316.81|27316.81|27316.81|27316.81|0
1651737570000|2022-05-05 07:59:30|27322.34|27322.34|27322.34|27322.34|27322.34|27322.34|27322.34|27322.34|0
1651737610000|2022-05-05 08:00:10|27311.28|27311.28|27311.28|27311.28|27311.28|27311.28|27311.28|27311.28|0
1651737630000|2022-05-05 08:00:30|27308.14|27308.14|27308.14|27308.14|27308.14|27308.14|27308.14|27308.14|0
1651737640000|2022-05-05 08:00:40|27295.21|27295.21|27295.21|27295.21|27295.21|27295.21|27295.21|27295.21|0
1651737650000|2022-05-05 08:00:50|27292.07|27292.07|27292.07|27292.07|27292.07|27292.07|27292.07|27292.07|0
1651737670000|2022-05-05 08:01:10|27298.34|27298.34|27298.34|27298.34|27298.34|27298.34|27298.34|27298.34|0
1651737700000|2022-05-05 08:01:40|27314.95|27314.95|27314.95|27314.95|27314.95|27314.95|27314.95|27314.95|0
1651737790000|2022-05-05 08:03:10|27298.34|27298.34|27298.34|27298.34|27298.34|27298.34|27298.34|27298.34|0
1651737810000|2022-05-05 08:03:30|27292.81|27292.81|27287.27|27287.27|27292.81|27292.81|27287.27|27287.27|0
1651737820000|2022-05-05 08:03:40|27281.74|27281.74|27281.74|27281.74|27281.74|27281.74|27281.74|27281.74|0
1651737830000|2022-05-05 08:03:50|27287.27|27287.27|27284.04|27284.04|27287.27|27287.27|27284.04|27284.04|0
1651737840000|2022-05-05 08:04:00|27290.51|27290.51|27293.74|27293.74|27293.74|27293.74|27290.51|27290.51|0
1651737850000|2022-05-05 08:04:10|27299.27|27299.27|27299.27|27299.27|27299.27|27299.27|27299.27|27299.27|0
1651737860000|2022-05-05 08:04:20|27288.2|27288.2|27282.67|27282.67|27288.2|27288.2|27282.67|27282.67|0
1651737870000|2022-05-05 08:04:30|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|0
1651737880000|2022-05-05 08:04:40|27277.14|27277.14|27277.14|27277.14|27277.14|27277.14|27277.14|27277.14|0
1651737890000|2022-05-05 08:04:50|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|0
1651737940000|2022-05-05 08:05:40|27282.67|27282.67|27277.14|27277.14|27282.67|27282.67|27277.14|27277.14|0
1651737990000|2022-05-05 08:06:30|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|0
1651738020000|2022-05-05 08:07:00|27282.67|27282.67|27282.67|27282.67|27282.67|27282.67|27282.67|27282.67|0
1651738040000|2022-05-05 08:07:20|27285.81|27285.81|27285.81|27285.81|27285.81|27285.81|27285.81|27285.81|0
1651738180000|2022-05-05 08:09:40|27288.95|27288.95|27288.95|27288.95|27288.95|27288.95|27288.95|27288.95|0
1651738220000|2022-05-05 08:10:20|27266.81|27266.81|27266.81|27266.81|27266.81|27266.81|27266.81|27266.81|0
1651738250000|2022-05-05 08:10:50|27277.88|27277.88|27277.88|27277.88|27277.88|27277.88|27277.88|27277.88|0
1651738280000|2022-05-05 08:11:20|27283.41|27283.41|27283.41|27283.41|27283.41|27283.41|27283.41|27283.41|0
1651738320000|2022-05-05 08:12:00|27286.64|27286.64|27297.71|27297.71|27297.71|27297.71|27286.64|27286.64|0
1651738330000|2022-05-05 08:12:10|27292.18|27292.18|27292.18|27292.18|27292.18|27292.18|27292.18|27292.18|0
1651738390000|2022-05-05 08:13:10|27297.71|27297.71|27297.71|27297.71|27297.71|27297.71|27297.71|27297.71|0
1651738420000|2022-05-05 08:13:40|27308.78|27308.78|27308.78|27308.78|27308.78|27308.78|27308.78|27308.78|0
1651738500000|2022-05-05 08:15:00|27314.32|27314.32|27314.32|27314.32|27314.32|27314.32|27314.32|27314.32|0
1651738520000|2022-05-05 08:15:20|27308.78|27308.78|27312.02|27312.02|27315.25|27315.25|27308.78|27308.78|0
1651738530000|2022-05-05 08:15:30|27308.78|27308.78|27314.32|27314.32|27314.32|27314.32|27308.78|27308.78|0
1651738560000|2022-05-05 08:16:00|27330.92|27330.92|27336.46|27336.46|27336.46|27336.46|27330.92|27330.92|0
1651738600000|2022-05-05 08:16:40|27325.39|27325.39|27325.39|27325.39|27325.39|27325.39|27325.39|27325.39|0
1651738610000|2022-05-05 08:16:50|27319.85|27319.85|27319.85|27319.85|27319.85|27319.85|27319.85|27319.85|0
1651738640000|2022-05-05 08:17:20|27313.39|27313.39|27310.15|27310.15|27313.39|27313.39|27310.15|27310.15|0
1651738650000|2022-05-05 08:17:30|27304.62|27304.62|27299.08|27299.08|27304.62|27304.62|27299.08|27299.08|0
1651738740000|2022-05-05 08:19:00|27304.62|27304.62|27304.62|27304.62|27304.62|27304.62|27304.62|27304.62|0
1651738750000|2022-05-05 08:19:10|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|0
1651738760000|2022-05-05 08:19:20|27304.62|27304.62|27299.08|27299.08|27304.62|27304.62|27299.08|27299.08|0
1651738780000|2022-05-05 08:19:40|27304.62|27304.62|27304.62|27304.62|27304.62|27304.62|27304.62|27304.62|0
1651738800000|2022-05-05 08:20:00|27314.32|27314.32|27317.55|27317.55|27317.55|27317.55|27314.32|27314.32|0
1651738910000|2022-05-05 08:21:50|27304.62|27304.62|27304.62|27304.62|27304.62|27304.62|27304.62|27304.62|0
1651738920000|2022-05-05 08:22:00|27315.69|27315.69|27315.69|27315.69|27315.69|27315.69|27315.69|27315.69|0
1651738940000|2022-05-05 08:22:20|27318.92|27318.92|27318.92|27318.92|27318.92|27318.92|27318.92|27318.92|0
1651738950000|2022-05-05 08:22:30|27324.46|27324.46|27334.15|27334.15|27340.62|27340.62|27324.46|27324.46|0
1651738980000|2022-05-05 08:23:00|27343.57|27343.57|27343.57|27343.57|27343.57|27343.57|27343.57|27343.57|0
1651739100000|2022-05-05 08:25:00|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|0
1651739110000|2022-05-05 08:25:10|27343.57|27343.57|27343.57|27343.57|27343.57|27343.57|27343.57|27343.57|0
1651739120000|2022-05-05 08:25:20|27338.03|27338.03|27338.03|27338.03|27338.03|27338.03|27338.03|27338.03|0
1651739150000|2022-05-05 08:25:50|27332.5|27332.5|27332.5|27332.5|27332.5|27332.5|27332.5|27332.5|0
1651739160000|2022-05-05 08:26:00|27343.57|27343.57|27332.5|27332.5|27343.57|27343.57|27332.5|27332.5|0
1651739180000|2022-05-05 08:26:20|27323.09|27323.09|27319.95|27319.95|27323.09|27323.09|27319.95|27319.95|0
1651739370000|2022-05-05 08:29:30|27310.25|27310.25|27307.02|27307.02|27310.25|27310.25|27307.02|27307.02|0
1651739410000|2022-05-05 08:30:10|27284.88|27284.88|27284.88|27284.88|27284.88|27284.88|27284.88|27284.88|0
1651739540000|2022-05-05 08:32:20|27288.11|27288.11|27288.11|27288.11|27288.11|27288.11|27288.11|27288.11|0
1651739600000|2022-05-05 08:33:20|27291.25|27291.25|27291.25|27291.25|27291.25|27291.25|27291.25|27291.25|0
1651739650000|2022-05-05 08:34:10|27269.11|27269.11|27269.11|27269.11|27269.11|27269.11|27269.11|27269.11|0
1651739660000|2022-05-05 08:34:20|27262.64|27262.64|27262.64|27262.64|27262.64|27262.64|27262.64|27262.64|0
1651739670000|2022-05-05 08:34:30|27268.18|27268.18|27268.18|27268.18|27268.18|27268.18|27268.18|27268.18|0
1651739680000|2022-05-05 08:34:40|27257.11|27257.11|27257.11|27257.11|27257.11|27257.11|27257.11|27257.11|0
1651739700000|2022-05-05 08:35:00|27251.57|27251.57|27248.34|27248.34|27251.57|27251.57|27248.34|27248.34|0
1651739730000|2022-05-05 08:35:30|27253.87|27253.87|27253.87|27253.87|27253.87|27253.87|27253.87|27253.87|0
1651739740000|2022-05-05 08:35:40|27248.34|27248.34|27248.34|27248.34|27248.34|27248.34|27248.34|27248.34|0
1651739800000|2022-05-05 08:36:40|27231.74|27231.74|27231.74|27231.74|27231.74|27231.74|27231.74|27231.74|0
1651739810000|2022-05-05 08:36:50|27238.01|27238.01|27238.01|27238.01|27238.01|27238.01|27238.01|27238.01|0
1651739820000|2022-05-05 08:37:00|27226.94|27226.94|27221.41|27221.41|27226.94|27226.94|27221.41|27221.41|0
1651739830000|2022-05-05 08:37:10|27227.87|27227.87|27218.17|27218.17|27227.87|27227.87|27218.17|27218.17|0
1651739880000|2022-05-05 08:38:00|27201.57|27201.57|27190.5|27190.5|27201.57|27201.57|27190.5|27190.5|0
1651739890000|2022-05-05 08:38:10|27184.96|27184.96|27179.43|27179.43|27184.96|27184.96|27179.43|27179.43|0
1651739920000|2022-05-05 08:38:40|27162.83|27162.83|27162.83|27162.83|27162.83|27162.83|27162.83|27162.83|0
1651739930000|2022-05-05 08:38:50|27173.9|27173.9|27173.9|27173.9|27173.9|27173.9|27173.9|27173.9|0
1651739940000|2022-05-05 08:39:00|27190.5|27190.5|27190.5|27190.5|27190.5|27190.5|27184.96|27184.96|0
1651739950000|2022-05-05 08:39:10|27207.1|27207.1|27207.1|27207.1|27207.1|27207.1|27207.1|27207.1|0
1651739960000|2022-05-05 08:39:20|27212.64|27212.64|27214.94|27214.94|27218.17|27218.17|27212.64|27212.64|0
1651739970000|2022-05-05 08:39:30|27221.41|27221.41|27215.87|27215.87|27221.41|27221.41|27215.87|27215.87|0
1651740000000|2022-05-05 08:40:00|27219.1|27219.1|27215.97|27215.97|27219.1|27219.1|27215.97|27215.97|0
1651740070000|2022-05-05 08:41:10|27212.83|27212.83|27212.83|27212.83|27212.83|27212.83|27212.83|27212.83|0
1651740080000|2022-05-05 08:41:20|27206.55|27206.55|27206.55|27206.55|27206.55|27206.55|27206.55|27206.55|0
1651740100000|2022-05-05 08:41:40|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|0
1651740200000|2022-05-05 08:43:20|27195.48|27195.48|27182.55|27182.55|27195.48|27195.48|27182.55|27182.55|0
1651740240000|2022-05-05 08:44:00|27165.95|27165.95|27165.95|27165.95|27165.95|27165.95|27165.95|27165.95|0
1651740250000|2022-05-05 08:44:10|27171.48|27171.48|27165.95|27165.95|27171.48|27171.48|27165.95|27165.95|0
1651740260000|2022-05-05 08:44:20|27188.09|27188.09|27194.55|27194.55|27194.55|27194.55|27188.09|27188.09|0
1651740380000|2022-05-05 08:46:20|27185.14|27185.14|27203.97|27203.97|27203.97|27203.97|27182|27182|0
1651740550000|2022-05-05 08:49:10|27209.5|27209.5|27209.5|27209.5|27209.5|27209.5|27209.5|27209.5|0
1651740560000|2022-05-05 08:49:20|27215.04|27215.04|27215.04|27215.04|27215.04|27215.04|27215.04|27215.04|0
1651740580000|2022-05-05 08:49:40|27220.57|27220.57|27220.57|27220.57|27220.57|27220.57|27220.57|27220.57|0
1651740590000|2022-05-05 08:49:50|27210.87|27210.87|27210.87|27210.87|27210.87|27210.87|27210.87|27210.87|0
1651740600000|2022-05-05 08:50:00|27220.57|27220.57|27230.27|27230.27|27230.27|27230.27|27220.57|27220.57|0
1651740610000|2022-05-05 08:50:10|27233.5|27233.5|27230.27|27230.27|27233.5|27233.5|27230.27|27230.27|0
1651740650000|2022-05-05 08:50:50|27219.2|27219.2|27219.2|27219.2|27219.2|27219.2|27219.2|27219.2|0
1651740660000|2022-05-05 08:51:00|27224.73|27224.73|27224.73|27224.73|27224.73|27224.73|27224.73|27224.73|0
1651740730000|2022-05-05 08:52:10|27213.67|27213.67|27213.67|27213.67|27213.67|27213.67|27213.67|27213.67|0
1651740740000|2022-05-05 08:52:20|27208.13|27208.13|27201.86|27201.86|27208.13|27208.13|27201.86|27201.86|0
1651740750000|2022-05-05 08:52:30|27196.32|27196.32|27189.95|27189.95|27196.32|27196.32|27189.95|27189.95|0
1651740830000|2022-05-05 08:53:50|27196.42|27196.42|27196.42|27196.42|27196.42|27196.42|27196.42|27196.42|0
1651740840000|2022-05-05 08:54:00|27174.28|27174.28|27174.28|27174.28|27174.28|27174.28|27174.28|27174.28|0
1651740850000|2022-05-05 08:54:10|27179.81|27179.81|27179.81|27179.81|27179.81|27179.81|27179.81|27179.81|0
1651740860000|2022-05-05 08:54:20|27185.35|27185.35|27185.35|27185.35|27185.35|27185.35|27185.35|27185.35|0
1651740880000|2022-05-05 08:54:40|27188.48|27188.48|27188.48|27188.48|27188.48|27188.48|27188.48|27188.48|0
1651740950000|2022-05-05 08:55:50|27182.95|27182.95|27182.95|27182.95|27182.95|27182.95|27182.95|27182.95|0
1651740960000|2022-05-05 08:56:00|27188.48|27188.48|27188.48|27188.48|27188.48|27188.48|27188.48|27188.48|0
1651741000000|2022-05-05 08:56:40|27179.07|27179.07|27188.48|27188.48|27188.48|27188.48|27179.07|27179.07|0
1651741010000|2022-05-05 08:56:50|27177.41|27177.41|27177.41|27177.41|27177.41|27177.41|27177.41|27177.41|0
1651741110000|2022-05-05 08:58:30|27183.69|27183.69|27183.69|27183.69|27183.69|27183.69|27183.69|27183.69|0
1651741120000|2022-05-05 08:58:40|27200.29|27200.29|27194.76|27194.76|27200.29|27200.29|27194.76|27194.76|0
1651741130000|2022-05-05 08:58:50|27189.22|27189.22|27189.22|27189.22|27189.22|27189.22|27189.22|27189.22|0
1651741240000|2022-05-05 09:00:40|27179.53|27179.53|27179.53|27179.53|27179.53|27179.53|27179.53|27179.53|0
1651741260000|2022-05-05 09:01:00|27185.06|27185.06|27185.06|27185.06|27185.06|27185.06|27185.06|27185.06|0
1651741280000|2022-05-05 09:01:20|27173.99|27173.99|27173.99|27173.99|27173.99|27173.99|27173.99|27173.99|0
1651741320000|2022-05-05 09:02:00|27183.69|27183.69|27183.69|27183.69|27183.69|27183.69|27183.69|27183.69|0
1651741340000|2022-05-05 09:02:20|27178.16|27178.16|27178.16|27178.16|27178.16|27178.16|27178.16|27178.16|0
1651741410000|2022-05-05 09:03:30|27168.46|27168.46|27168.46|27168.46|27168.46|27168.46|27168.46|27168.46|0
1651741420000|2022-05-05 09:03:40|27177.87|27177.87|27177.87|27177.87|27177.87|27177.87|27177.87|27177.87|0
1651741430000|2022-05-05 09:03:50|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|0
1651741450000|2022-05-05 09:04:10|27185.8|27185.8|27180.27|27180.27|27185.8|27185.8|27180.27|27180.27|0
1651741490000|2022-05-05 09:04:50|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|0
1651741600000|2022-05-05 09:06:40|27180.27|27180.27|27180.27|27180.27|27180.27|27180.27|27180.27|27180.27|0
1651741630000|2022-05-05 09:07:10|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|0
1651741640000|2022-05-05 09:07:20|27171.5|27171.5|27171.5|27171.5|27171.5|27171.5|27171.5|27171.5|0
1651741790000|2022-05-05 09:09:50|27165.96|27165.96|27165.96|27165.96|27165.96|27165.96|27165.96|27165.96|0
1651741820000|2022-05-05 09:10:20|27171.5|27171.5|27171.5|27171.5|27171.5|27171.5|27171.5|27171.5|0
1651741860000|2022-05-05 09:11:00|27182.57|27182.57|27182.57|27182.57|27182.57|27182.57|27182.57|27182.57|0
1651741870000|2022-05-05 09:11:10|27192.27|27192.27|27189.03|27189.03|27192.27|27192.27|27189.03|27189.03|0
1651741880000|2022-05-05 09:11:20|27182.57|27182.57|27204.71|27204.71|27204.71|27204.71|27182.57|27182.57|0
1651741910000|2022-05-05 09:11:50|27211.17|27211.17|27211.17|27211.17|27211.17|27211.17|27211.17|27211.17|0
1651741930000|2022-05-05 09:12:10|27222.24|27222.24|27222.24|27222.24|27222.24|27222.24|27222.24|27222.24|0
1651741940000|2022-05-05 09:12:20|27216.71|27216.71|27216.71|27216.71|27216.71|27216.71|27216.71|27216.71|0
1651741950000|2022-05-05 09:12:30|27211.17|27211.17|27211.17|27211.17|27211.17|27211.17|27211.17|27211.17|0
1651742020000|2022-05-05 09:13:40|27205.64|27205.64|27205.64|27205.64|27205.64|27205.64|27205.64|27205.64|0
1651742030000|2022-05-05 09:13:50|27215.05|27215.05|27209.52|27209.52|27215.05|27215.05|27209.52|27209.52|0
1651742090000|2022-05-05 09:14:50|27199.82|27199.82|27199.82|27199.82|27199.82|27199.82|27199.82|27199.82|0
1651742160000|2022-05-05 09:16:00|27183.21|27183.21|27188.75|27188.75|27188.75|27188.75|27183.21|27183.21|0
1651742210000|2022-05-05 09:16:50|27194.28|27194.28|27194.28|27194.28|27194.28|27194.28|27194.28|27194.28|0
1651742250000|2022-05-05 09:17:30|27199.82|27199.82|27196.58|27196.58|27199.82|27199.82|27196.58|27196.58|0
1651742290000|2022-05-05 09:18:10|27191.05|27191.05|27191.05|27191.05|27191.05|27191.05|27191.05|27191.05|0
1651742350000|2022-05-05 09:19:10|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|0
1651742360000|2022-05-05 09:19:20|27168.91|27168.91|27168.91|27168.91|27168.91|27168.91|27168.91|27168.91|0
1651742440000|2022-05-05 09:20:40|27163.38|27163.38|27163.38|27163.38|27163.38|27163.38|27163.38|27163.38|0
1651742500000|2022-05-05 09:21:40|27153.96|27153.96|27157|27157|27163.38|27163.38|27153.96|27153.96|0
1651742520000|2022-05-05 09:22:00|27134.87|27134.87|27134.87|27134.87|27134.87|27134.87|27134.87|27134.87|0
1651742540000|2022-05-05 09:22:20|27123.8|27123.8|27117.33|27117.33|27123.8|27123.8|27117.33|27117.33|0
1651742580000|2022-05-05 09:23:00|27089.66|27089.66|27089.66|27089.66|27089.66|27089.66|27089.66|27089.66|0
1651742620000|2022-05-05 09:23:40|27095.19|27095.19|27095.19|27095.19|27095.19|27095.19|27095.19|27095.19|0
1651742630000|2022-05-05 09:23:50|27091.96|27091.96|27091.96|27091.96|27091.96|27091.96|27091.96|27091.96|0
1651742660000|2022-05-05 09:24:20|27088.73|27088.73|27088.73|27088.73|27088.73|27088.73|27088.73|27088.73|0
1651742690000|2022-05-05 09:24:50|27094.26|27094.26|27094.26|27094.26|27094.26|27094.26|27094.26|27094.26|0
1651742700000|2022-05-05 09:25:00|27088.73|27088.73|27088.73|27088.73|27088.73|27088.73|27088.73|27088.73|0
1651742740000|2022-05-05 09:25:40|27094.26|27094.26|27094.26|27094.26|27094.26|27094.26|27094.26|27094.26|0
1651742760000|2022-05-05 09:26:00|27091.03|27091.03|27091.03|27091.03|27091.03|27091.03|27091.03|27091.03|0
1651742800000|2022-05-05 09:26:40|27079.96|27079.96|27079.96|27079.96|27079.96|27079.96|27079.96|27079.96|0
1651742870000|2022-05-05 09:27:50|27096.56|27096.56|27096.56|27096.56|27096.56|27096.56|27096.56|27096.56|0
1651742940000|2022-05-05 09:29:00|27102.1|27102.1|27102.1|27102.1|27102.1|27102.1|27102.1|27102.1|0
1651742950000|2022-05-05 09:29:10|27107.63|27107.63|27107.63|27107.63|27107.63|27107.63|27107.63|27107.63|0
1651742960000|2022-05-05 09:29:20|27102.1|27102.1|27102.1|27102.1|27102.1|27102.1|27102.1|27102.1|0
1651743000000|2022-05-05 09:30:00|27111.8|27111.8|27105.33|27105.33|27115.03|27115.03|27105.33|27105.33|0
1651743030000|2022-05-05 09:30:30|27118.26|27118.26|27124.73|27124.73|27124.73|27124.73|27111.8|27111.8|0
1651743050000|2022-05-05 09:30:50|27119.19|27119.19|27119.19|27119.19|27119.19|27119.19|27119.19|27119.19|0
1651743060000|2022-05-05 09:31:00|27122.33|27122.33|27122.33|27122.33|27122.33|27122.33|27122.33|27122.33|0
1651743080000|2022-05-05 09:31:20|27119.1|27119.1|27122.33|27122.33|27122.33|27122.33|27119.1|27119.1|0
1651743090000|2022-05-05 09:31:30|27128.8|27128.8|27145.4|27145.4|27145.4|27145.4|27128.8|27128.8|0
1651743160000|2022-05-05 09:32:40|27139.87|27139.87|27130.17|27130.17|27139.87|27139.87|27130.17|27130.17|0
1651743190000|2022-05-05 09:33:10|27124.63|27124.63|27124.63|27124.63|27124.63|27124.63|27124.63|27124.63|0
1651743230000|2022-05-05 09:33:50|27127.77|27127.77|27127.77|27127.77|27127.77|27127.77|27127.77|27127.77|0
1651743240000|2022-05-05 09:34:00|27134.24|27134.24|27147.17|27147.17|27147.17|27147.17|27131|27131|0
1651743330000|2022-05-05 09:35:30|27125.03|27125.03|27125.03|27125.03|27125.03|27125.03|27125.03|27125.03|0
1651743390000|2022-05-05 09:36:30|27130.56|27130.56|27130.56|27130.56|27130.56|27130.56|27130.56|27130.56|0
1651743450000|2022-05-05 09:37:30|27119.5|27119.5|27106.56|27106.56|27119.5|27119.5|27106.56|27106.56|0
1651743640000|2022-05-05 09:40:40|27112.1|27112.1|27112.1|27112.1|27112.1|27112.1|27112.1|27112.1|0
1651743650000|2022-05-05 09:40:50|27117.63|27117.63|27117.63|27117.63|27117.63|27117.63|27117.63|27117.63|0
1651743690000|2022-05-05 09:41:30|27120.77|27120.77|27120.77|27120.77|27120.77|27120.77|27120.77|27120.77|0
1651743700000|2022-05-05 09:41:40|27117.63|27117.63|27117.63|27117.63|27117.63|27117.63|27117.63|27117.63|0
1651743720000|2022-05-05 09:42:00|27114.49|27114.49|27114.49|27114.49|27114.49|27114.49|27114.49|27114.49|0
1651743750000|2022-05-05 09:42:30|27120.03|27120.03|27120.03|27120.03|27120.03|27120.03|27120.03|27120.03|0
1651744000000|2022-05-05 09:46:40|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|0
1651744030000|2022-05-05 09:47:10|27108.96|27108.96|27108.96|27108.96|27108.96|27108.96|27108.96|27108.96|0
1651744040000|2022-05-05 09:47:20|27105.73|27105.73|27115.43|27115.43|27115.43|27115.43|27105.73|27105.73|0
1651744050000|2022-05-05 09:47:30|27126.5|27126.5|27126.5|27126.5|27126.5|27126.5|27126.5|27126.5|0
1651744120000|2022-05-05 09:48:40|27120.96|27120.96|27120.96|27120.96|27120.96|27120.96|27120.96|27120.96|0
1651744240000|2022-05-05 09:50:40|27109.89|27109.89|27109.89|27109.89|27109.89|27109.89|27109.89|27109.89|0
1651744310000|2022-05-05 09:51:50|27120.96|27120.96|27120.96|27120.96|27120.96|27120.96|27120.96|27120.96|0
1651744330000|2022-05-05 09:52:10|27115.43|27115.43|27108.96|27108.96|27115.43|27115.43|27108.96|27108.96|0
1651744380000|2022-05-05 09:53:00|27103.43|27103.43|27114.49|27114.49|27114.49|27114.49|27097.89|27097.89|0
1651744430000|2022-05-05 09:53:50|27120.03|27120.03|27120.03|27120.03|27120.03|27120.03|27120.03|27120.03|0
1651744450000|2022-05-05 09:54:10|27114.49|27114.49|27114.49|27114.49|27114.49|27114.49|27114.49|27114.49|0
1651744480000|2022-05-05 09:54:40|27105.08|27105.08|27094.01|27094.01|27105.08|27105.08|27094.01|27094.01|0
1651744500000|2022-05-05 09:55:00|27105.08|27105.08|27111.36|27111.36|27111.36|27111.36|27105.08|27105.08|0
1651744530000|2022-05-05 09:55:30|27122.43|27122.43|27122.43|27122.43|27122.43|27122.43|27122.43|27122.43|0
1651744540000|2022-05-05 09:55:40|27127.96|27127.96|27127.96|27127.96|27127.96|27127.96|27127.96|27127.96|0
1651744610000|2022-05-05 09:56:50|27139.03|27139.03|27139.03|27139.03|27139.03|27139.03|27139.03|27139.03|0
1651744720000|2022-05-05 09:58:40|27145.31|27145.31|27145.31|27145.31|27145.31|27145.31|27145.31|27145.31|0
1651744760000|2022-05-05 09:59:20|27150.84|27150.84|27150.84|27150.84|27150.84|27150.84|27150.84|27150.84|0
1651744800000|2022-05-05 10:00:00|27161.91|27161.91|27161.91|27161.91|27161.91|27161.91|27161.91|27161.91|0
1651744810000|2022-05-05 10:00:10|27145.31|27145.31|27148.44|27148.44|27148.44|27148.44|27145.31|27145.31|0
1651744860000|2022-05-05 10:01:00|27142.91|27142.91|27142.91|27142.91|27142.91|27142.91|27142.91|27142.91|0
1651744870000|2022-05-05 10:01:10|27139.68|27139.68|27133.21|27133.21|27139.68|27139.68|27133.21|27133.21|0
1651744950000|2022-05-05 10:02:30|27139.68|27139.68|27145.21|27145.21|27145.21|27145.21|27139.68|27139.68|0
1651744980000|2022-05-05 10:03:00|27150.75|27150.75|27150.75|27150.75|27150.75|27150.75|27150.75|27150.75|0
1651745020000|2022-05-05 10:03:40|27134.14|27134.14|27134.14|27134.14|27134.14|27134.14|27134.14|27134.14|0
1651745040000|2022-05-05 10:04:00|27128.61|27128.61|27128.61|27128.61|27128.61|27128.61|27128.61|27128.61|0
1651745080000|2022-05-05 10:04:40|27134.14|27134.14|27133.4|27133.4|27134.14|27134.14|27127.87|27127.87|0
1651745090000|2022-05-05 10:04:50|27138.94|27138.94|27155.54|27155.54|27155.54|27155.54|27138.94|27138.94|0
1651745120000|2022-05-05 10:05:20|27144.47|27144.47|27144.47|27144.47|27144.47|27144.47|27144.47|27144.47|0
1651745130000|2022-05-05 10:05:30|27133.4|27133.4|27133.4|27133.4|27133.4|27133.4|27133.4|27133.4|0
1651745150000|2022-05-05 10:05:50|27122.33|27122.33|27122.33|27122.33|27122.33|27122.33|27122.33|27122.33|0
1651745200000|2022-05-05 10:06:40|27127.87|27127.87|27127.87|27127.87|27127.87|27127.87|27127.87|27127.87|0
1651745320000|2022-05-05 10:08:40|27138.94|27138.94|27138.94|27138.94|27138.94|27138.94|27138.94|27138.94|0
1651745450000|2022-05-05 10:10:50|27166.61|27166.61|27144.47|27144.47|27166.61|27166.61|27144.47|27144.47|0
1651745460000|2022-05-05 10:11:00|27138.94|27138.94|27144.47|27144.47|27144.47|27144.47|27138.94|27138.94|0
1651745520000|2022-05-05 10:12:00|27155.54|27155.54|27155.54|27155.54|27155.54|27155.54|27155.54|27155.54|0
1651745620000|2022-05-05 10:13:40|27162.01|27162.01|27162.01|27162.01|27162.01|27162.01|27162.01|27162.01|0
1651745660000|2022-05-05 10:14:20|27167.54|27167.54|27167.54|27167.54|27167.54|27167.54|27167.54|27167.54|0
1651745670000|2022-05-05 10:14:30|27173.08|27173.08|27173.08|27173.08|27173.08|27173.08|27173.08|27173.08|0
1651745690000|2022-05-05 10:14:50|27178.61|27178.61|27178.61|27178.61|27178.61|27178.61|27178.61|27178.61|0
1651745710000|2022-05-05 10:15:10|27173.08|27173.08|27173.08|27173.08|27173.08|27173.08|27173.08|27173.08|0
1651745730000|2022-05-05 10:15:30|27169.94|27169.94|27169.94|27169.94|27169.94|27169.94|27169.94|27169.94|0
1651745750000|2022-05-05 10:15:50|27160.24|27160.24|27153.77|27153.77|27163.47|27163.47|27153.77|27153.77|0
1651745760000|2022-05-05 10:16:00|27142.7|27142.7|27142.7|27142.7|27142.7|27142.7|27142.7|27142.7|0
1651745800000|2022-05-05 10:16:40|27137.17|27137.17|27137.17|27137.17|27137.17|27137.17|27137.17|27137.17|0
1651745820000|2022-05-05 10:17:00|27131.63|27131.63|27131.63|27131.63|27131.63|27131.63|27131.63|27131.63|0
1651746000000|2022-05-05 10:20:00|27126.1|27126.1|27129.24|27129.24|27129.24|27129.24|27126.1|27126.1|0
1651746010000|2022-05-05 10:20:10|27123.7|27123.7|27123.7|27123.7|27123.7|27123.7|27123.7|27123.7|0
1651746020000|2022-05-05 10:20:20|27118.17|27118.17|27118.17|27118.17|27118.17|27118.17|27118.17|27118.17|0
1651746030000|2022-05-05 10:20:30|27114.93|27114.93|27114.93|27114.93|27124.63|27124.63|27114.93|27114.93|0
1651746080000|2022-05-05 10:21:20|27120.47|27120.47|27120.47|27120.47|27120.47|27120.47|27120.47|27120.47|0
1651746160000|2022-05-05 10:22:40|27109.4|27109.4|27109.4|27109.4|27109.4|27109.4|27109.4|27109.4|0
1651746210000|2022-05-05 10:23:30|27114.93|27114.93|27114.93|27114.93|27114.93|27114.93|27114.93|27114.93|0
1651746350000|2022-05-05 10:25:50|27108.66|27108.66|27108.66|27108.66|27108.66|27108.66|27108.66|27108.66|0
1651746430000|2022-05-05 10:27:10|27118.07|27118.07|27118.07|27118.07|27118.07|27118.07|27118.07|27118.07|0
1651746470000|2022-05-05 10:27:50|27114.93|27114.93|27114.93|27114.93|27114.93|27114.93|27114.93|27114.93|0
1651746500000|2022-05-05 10:28:20|27126|27126|27135.7|27135.7|27135.7|27135.7|27126|27126|0
1651746530000|2022-05-05 10:28:50|27138.84|27138.84|27138.84|27138.84|27138.84|27138.84|27138.84|27138.84|0
1651746560000|2022-05-05 10:29:20|27144.37|27144.37|27144.37|27144.37|27144.37|27144.37|27144.37|27144.37|0
1651746570000|2022-05-05 10:29:30|27150.65|27150.65|27144.37|27144.37|27150.65|27150.65|27144.37|27144.37|0
1651746660000|2022-05-05 10:31:00|27138.84|27138.84|27138.84|27138.84|27138.84|27138.84|27138.84|27138.84|0
1651746690000|2022-05-05 10:31:30|27135.7|27135.7|27135.7|27135.7|27135.7|27135.7|27135.7|27135.7|0
1651746700000|2022-05-05 10:31:40|27130.17|27130.17|27130.17|27130.17|27130.17|27130.17|27130.17|27130.17|0
1651746730000|2022-05-05 10:32:10|27124.63|27124.63|27124.63|27124.63|27124.63|27124.63|27124.63|27124.63|0
1651746750000|2022-05-05 10:32:30|27113.56|27113.56|27113.56|27113.56|27113.56|27113.56|27113.56|27113.56|0
1651746830000|2022-05-05 10:33:50|27102.49|27102.49|27102.49|27102.49|27102.49|27102.49|27102.49|27102.49|0
1651746840000|2022-05-05 10:34:00|27105.73|27105.73|27108.96|27108.96|27108.96|27108.96|27105.73|27105.73|0
1651746870000|2022-05-05 10:34:30|27115.43|27115.43|27115.43|27115.43|27115.43|27115.43|27115.43|27115.43|0
1651746880000|2022-05-05 10:34:40|27105.73|27105.73|27112.19|27112.19|27112.19|27112.19|27105.73|27105.73|0
1651746960000|2022-05-05 10:36:00|27121.61|27121.61|27121.61|27121.61|27121.61|27121.61|27121.61|27121.61|0
1651746990000|2022-05-05 10:36:30|27118.47|27118.47|27118.47|27118.47|27118.47|27118.47|27118.47|27118.47|0
1651747010000|2022-05-05 10:36:50|27124.74|27124.74|27124.74|27124.74|27124.74|27124.74|27124.74|27124.74|0
1651747070000|2022-05-05 10:37:50|27127.98|27127.98|27127.98|27127.98|27127.98|27127.98|27127.98|27127.98|0
1651747130000|2022-05-05 10:38:50|27131.11|27131.11|27131.11|27131.11|27131.11|27131.11|27131.11|27131.11|0
1651747160000|2022-05-05 10:39:20|27127.88|27127.88|27127.88|27127.88|27127.88|27127.88|27127.88|27127.88|0
1651747170000|2022-05-05 10:39:30|27124.74|27124.74|27124.74|27124.74|27124.74|27124.74|27124.74|27124.74|0
1651747210000|2022-05-05 10:40:10|27130.28|27130.28|27130.28|27130.28|27130.28|27130.28|27130.28|27130.28|0
1651747240000|2022-05-05 10:40:40|27136.55|27136.55|27136.55|27136.55|27136.55|27136.55|27136.55|27136.55|0
1651747290000|2022-05-05 10:41:30|27158.69|27158.69|27158.69|27158.69|27158.69|27158.69|27158.69|27158.69|0
1651747300000|2022-05-05 10:41:40|27152.23|27152.23|27158.69|27158.69|27158.69|27158.69|27152.23|27152.23|0
1651747310000|2022-05-05 10:41:50|27155.46|27155.46|27155.46|27155.46|27158.69|27158.69|27152.23|27152.23|0
1651747320000|2022-05-05 10:42:00|27152.23|27152.23|27161.93|27161.93|27165.16|27165.16|27152.23|27152.23|0
1651747330000|2022-05-05 10:42:10|27155.46|27155.46|27155.46|27155.46|27155.46|27155.46|27155.46|27155.46|0
1651747340000|2022-05-05 10:42:20|27161.74|27161.74|27155.46|27155.46|27161.74|27161.74|27155.46|27155.46|0
1651747350000|2022-05-05 10:42:30|27152.23|27152.23|27152.23|27152.23|27152.23|27152.23|27152.23|27152.23|0
1651747360000|2022-05-05 10:42:40|27145.95|27145.95|27145.95|27145.95|27145.95|27145.95|27145.95|27145.95|0
1651747370000|2022-05-05 10:42:50|27149.18|27149.18|27142.72|27142.72|27149.18|27149.18|27142.72|27142.72|0
1651747380000|2022-05-05 10:43:00|27149.18|27149.18|27149.18|27149.18|27149.18|27149.18|27149.18|27149.18|0
1651747390000|2022-05-05 10:43:10|27138.11|27138.11|27138.11|27138.11|27138.11|27138.11|27138.11|27138.11|0
1651747540000|2022-05-05 10:45:40|27149.18|27149.18|27149.18|27149.18|27149.18|27149.18|27149.18|27149.18|0
1651747560000|2022-05-05 10:46:00|27158.6|27158.6|27158.6|27158.6|27158.6|27158.6|27158.6|27158.6|0
1651747600000|2022-05-05 10:46:40|27161.83|27161.83|27158.6|27158.6|27161.83|27161.83|27158.6|27158.6|0
1651747640000|2022-05-05 10:47:20|27155.36|27155.36|27165.06|27165.06|27165.06|27165.06|27155.36|27155.36|0
1651747650000|2022-05-05 10:47:30|27158.79|27158.79|27158.79|27158.79|27158.79|27158.79|27158.79|27158.79|0
1651747700000|2022-05-05 10:48:20|27165.06|27165.06|27165.06|27165.06|27165.06|27165.06|27165.06|27165.06|0
1651747790000|2022-05-05 10:49:50|27176.13|27176.13|27176.13|27176.13|27176.13|27176.13|27176.13|27176.13|0
1651747830000|2022-05-05 10:50:30|27179.27|27179.27|27179.27|27179.27|27179.27|27179.27|27179.27|27179.27|0
1651747870000|2022-05-05 10:51:10|27184.81|27184.81|27184.81|27184.81|27184.81|27184.81|27184.81|27184.81|0
1651747880000|2022-05-05 10:51:20|27190.34|27190.34|27190.34|27190.34|27190.34|27190.34|27190.34|27190.34|0
1651747900000|2022-05-05 10:51:40|27193.48|27193.48|27193.48|27193.48|27193.48|27193.48|27193.48|27193.48|0
1651747910000|2022-05-05 10:51:50|27187.94|27187.94|27187.94|27187.94|27187.94|27187.94|27187.94|27187.94|0
1651747940000|2022-05-05 10:52:20|27184.81|27184.81|27184.81|27184.81|27184.81|27184.81|27184.81|27184.81|0
1651747980000|2022-05-05 10:53:00|27195.88|27195.88|27195.88|27195.88|27195.88|27195.88|27195.88|27195.88|0
1651748060000|2022-05-05 10:54:20|27189.41|27189.41|27192.64|27192.64|27192.64|27192.64|27189.41|27189.41|0
1651748120000|2022-05-05 10:55:20|27187.11|27187.11|27187.11|27187.11|27187.11|27187.11|27187.11|27187.11|0
1651748130000|2022-05-05 10:55:30|27177.69|27177.69|27177.69|27177.69|27177.69|27177.69|27177.69|27177.69|0
1651748220000|2022-05-05 10:57:00|27172.16|27172.16|27172.16|27172.16|27172.16|27172.16|27172.16|27172.16|0
1651748240000|2022-05-05 10:57:20|27166.62|27166.62|27172.16|27172.16|27172.16|27172.16|27166.62|27166.62|0
1651748260000|2022-05-05 10:57:40|27183.23|27183.23|27183.23|27183.23|27188.76|27188.76|27183.23|27183.23|0
1651748290000|2022-05-05 10:58:10|27188.76|27188.76|27188.76|27188.76|27188.76|27188.76|27188.76|27188.76|0
1651748360000|2022-05-05 10:59:20|27182.3|27182.3|27182.3|27182.3|27182.3|27182.3|27182.3|27182.3|0
1651748370000|2022-05-05 10:59:30|27185.44|27185.44|27196.5|27196.5|27196.5|27196.5|27185.44|27185.44|0
1651748400000|2022-05-05 11:00:00|27190.97|27190.97|27185.44|27185.44|27190.97|27190.97|27185.44|27185.44|0
1651748410000|2022-05-05 11:00:10|27191.9|27191.9|27191.9|27191.9|27191.9|27191.9|27186.37|27186.37|0
1651748420000|2022-05-05 11:00:20|27197.44|27197.44|27190.97|27190.97|27202.97|27202.97|27190.97|27190.97|0
1651748450000|2022-05-05 11:00:50|27187.74|27187.74|27187.74|27187.74|27187.74|27187.74|27187.74|27187.74|0
1651748460000|2022-05-05 11:01:00|27194.2|27194.2|27194.2|27194.2|27194.2|27194.2|27194.2|27194.2|0
1651748470000|2022-05-05 11:01:10|27199.74|27199.74|27210.81|27210.81|27210.81|27210.81|27199.74|27199.74|0
1651748480000|2022-05-05 11:01:20|27207.67|27207.67|27207.67|27207.67|27207.67|27207.67|27207.67|27207.67|0
1651748510000|2022-05-05 11:01:50|27213.2|27213.2|27213.2|27213.2|27213.2|27213.2|27213.2|27213.2|0
1651748520000|2022-05-05 11:02:00|27202.13|27202.13|27202.13|27202.13|27202.13|27202.13|27202.13|27202.13|0
1651748570000|2022-05-05 11:02:50|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|0
1651748600000|2022-05-05 11:03:20|27224.27|27224.27|27229.81|27229.81|27229.81|27229.81|27224.27|27224.27|0
1651748610000|2022-05-05 11:03:30|27235.34|27235.34|27223.34|27223.34|27240.88|27240.88|27223.34|27223.34|0
1651748640000|2022-05-05 11:04:00|27217.81|27217.81|27221.04|27221.04|27221.04|27221.04|27217.81|27217.81|0
1651748670000|2022-05-05 11:04:30|27248.71|27248.71|27248.71|27248.71|27248.71|27248.71|27248.71|27248.71|0
1651748680000|2022-05-05 11:04:40|27254.25|27254.25|27254.25|27254.25|27254.25|27254.25|27254.25|27254.25|0
1651748690000|2022-05-05 11:04:50|27265.32|27265.32|27265.32|27265.32|27265.32|27265.32|27265.32|27265.32|0
1651748710000|2022-05-05 11:05:10|27276.39|27276.39|27292.99|27292.99|27292.99|27292.99|27276.39|27276.39|0
1651748740000|2022-05-05 11:05:40|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|0
1651748770000|2022-05-05 11:06:10|27298.53|27298.53|27298.53|27298.53|27298.53|27298.53|27298.53|27298.53|0
1651748780000|2022-05-05 11:06:20|27287.46|27287.46|27276.39|27276.39|27287.46|27287.46|27276.39|27276.39|0
1651748810000|2022-05-05 11:06:50|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|0
1651748820000|2022-05-05 11:07:00|27276.39|27276.39|27276.39|27276.39|27276.39|27276.39|27276.39|27276.39|0
1651748840000|2022-05-05 11:07:20|27287.46|27287.46|27292.99|27292.99|27292.99|27292.99|27287.46|27287.46|0
1651748880000|2022-05-05 11:08:00|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|27287.46|0
1651748930000|2022-05-05 11:08:50|27281.92|27281.92|27281.92|27281.92|27281.92|27281.92|27281.92|27281.92|0
1651748950000|2022-05-05 11:09:10|27276.39|27276.39|27276.39|27276.39|27276.39|27276.39|27276.39|27276.39|0
1651748960000|2022-05-05 11:09:20|27281.92|27281.92|27298.53|27298.53|27298.53|27298.53|27281.92|27281.92|0
1651748980000|2022-05-05 11:09:40|27292.25|27292.25|27292.25|27292.25|27292.25|27292.25|27292.25|27292.25|0
1651748990000|2022-05-05 11:09:50|27297.79|27297.79|27303.32|27303.32|27303.32|27303.32|27297.79|27297.79|0
1651749000000|2022-05-05 11:10:00|27314.39|27314.39|27314.39|27314.39|27314.39|27314.39|27314.39|27314.39|0
1651749020000|2022-05-05 11:10:20|27319.93|27319.93|27319.93|27319.93|27319.93|27319.93|27319.93|27319.93|0
1651749030000|2022-05-05 11:10:30|27325.46|27325.46|27325.46|27325.46|27325.46|27325.46|27325.46|27325.46|0
1651749070000|2022-05-05 11:11:10|27308.86|27308.86|27308.86|27308.86|27308.86|27308.86|27308.86|27308.86|0
1651749080000|2022-05-05 11:11:20|27319.93|27319.93|27325.46|27325.46|27325.46|27325.46|27319.93|27319.93|0
1651749160000|2022-05-05 11:12:40|27318.99|27318.99|27318.99|27318.99|27318.99|27318.99|27318.99|27318.99|0
1651749170000|2022-05-05 11:12:50|27302.39|27302.39|27302.39|27302.39|27302.39|27302.39|27302.39|27302.39|0
1651749200000|2022-05-05 11:13:20|27291.32|27291.32|27291.32|27291.32|27291.32|27291.32|27291.32|27291.32|0
1651749210000|2022-05-05 11:13:30|27288.09|27288.09|27288.09|27288.09|27288.09|27288.09|27288.09|27288.09|0
1651749220000|2022-05-05 11:13:40|27293.62|27293.62|27299.16|27299.16|27299.16|27299.16|27293.62|27293.62|0
1651749300000|2022-05-05 11:15:00|27304.69|27304.69|27310.23|27310.23|27310.23|27310.23|27304.69|27304.69|0
1651749320000|2022-05-05 11:15:20|27307.09|27307.09|27307.09|27307.09|27307.09|27307.09|27307.09|27307.09|0
1651749370000|2022-05-05 11:16:10|27296.02|27296.02|27296.02|27296.02|27296.02|27296.02|27296.02|27296.02|0
1651749390000|2022-05-05 11:16:30|27301.55|27301.55|27318.16|27318.16|27318.16|27318.16|27301.55|27301.55|0
1651749420000|2022-05-05 11:17:00|27329.23|27329.23|27329.23|27329.23|27329.23|27329.23|27329.23|27329.23|0
1651749440000|2022-05-05 11:17:20|27318.16|27318.16|27318.16|27318.16|27318.16|27318.16|27318.16|27318.16|0
1651749450000|2022-05-05 11:17:30|27334.76|27334.76|27334.76|27334.76|27334.76|27334.76|27334.76|27334.76|0
1651749480000|2022-05-05 11:18:00|27345.83|27345.83|27351.37|27351.37|27351.37|27351.37|27345.83|27345.83|0
1651749490000|2022-05-05 11:18:10|27345.83|27345.83|27340.3|27340.3|27345.83|27345.83|27340.3|27340.3|0
1651749520000|2022-05-05 11:18:40|27323.69|27323.69|27323.69|27323.69|27323.69|27323.69|27323.69|27323.69|0
1651749590000|2022-05-05 11:19:50|27318.16|27318.16|27318.16|27318.16|27318.16|27318.16|27318.16|27318.16|0
1651749620000|2022-05-05 11:20:20|27301.55|27301.55|27296.02|27296.02|27301.55|27301.55|27296.02|27296.02|0
1651749630000|2022-05-05 11:20:30|27307.09|27307.09|27307.09|27307.09|27313.55|27313.55|27307.09|27307.09|0
1651749650000|2022-05-05 11:20:50|27303.95|27303.95|27269.91|27269.91|27303.95|27303.95|27269.91|27269.91|0
1651749710000|2022-05-05 11:21:50|27276.37|27276.37|27276.37|27276.37|27276.37|27276.37|27276.37|27276.37|0
1651749730000|2022-05-05 11:22:10|27265.3|27265.3|27265.3|27265.3|27265.3|27265.3|27265.3|27265.3|0
1651749890000|2022-05-05 11:24:50|27268.54|27268.54|27268.54|27268.54|27268.54|27268.54|27268.54|27268.54|0
1651750030000|2022-05-05 11:27:10|27279.61|27279.61|27279.61|27279.61|27279.61|27279.61|27279.61|27279.61|0
1651750070000|2022-05-05 11:27:50|27274.07|27274.07|27274.07|27274.07|27274.07|27274.07|27274.07|27274.07|0
1651750080000|2022-05-05 11:28:00|27285.14|27285.14|27296.21|27296.21|27296.21|27296.21|27285.14|27285.14|0
1651750110000|2022-05-05 11:28:30|27279.61|27279.61|27279.61|27279.61|27279.61|27279.61|27279.61|27279.61|0
1651750120000|2022-05-05 11:28:40|27274.07|27274.07|27274.07|27274.07|27274.07|27274.07|27274.07|27274.07|0
1651750190000|2022-05-05 11:29:50|27270.93|27270.93|27270.93|27270.93|27270.93|27270.93|27270.93|27270.93|0
1651750200000|2022-05-05 11:30:00|27261.23|27261.23|27258|27258|27264.47|27264.47|27258|27258|0
1651750270000|2022-05-05 11:31:10|27274.6|27274.6|27281.07|27281.07|27281.07|27281.07|27274.6|27274.6|0
1651750400000|2022-05-05 11:33:20|27286.61|27286.61|27286.61|27286.61|27286.61|27286.61|27286.61|27286.61|0
1651750410000|2022-05-05 11:33:30|27280.14|27280.14|27280.14|27280.14|27280.14|27280.14|27280.14|27280.14|0
1651750430000|2022-05-05 11:33:50|27274.6|27274.6|27274.6|27274.6|27274.6|27274.6|27274.6|27274.6|0
1651750440000|2022-05-05 11:34:00|27271.47|27271.47|27265.93|27265.93|27271.47|27271.47|27265.93|27265.93|0
1651750460000|2022-05-05 11:34:20|27271.47|27271.47|27271.47|27271.47|27271.47|27271.47|27271.47|27271.47|0
1651750570000|2022-05-05 11:36:10|27277.93|27277.93|27277.93|27277.93|27277.93|27277.93|27277.93|27277.93|0
1651750590000|2022-05-05 11:36:30|27289|27289|27289|27289|27289|27289|27289|27289|0
1651750610000|2022-05-05 11:36:50|27283.47|27283.47|27283.47|27283.47|27283.47|27283.47|27283.47|27283.47|0
1651750640000|2022-05-05 11:37:20|27277.93|27277.93|27277.93|27277.93|27277.93|27277.93|27277.93|27277.93|0
1651750690000|2022-05-05 11:38:10|27271.47|27271.47|27271.47|27271.47|27271.47|27271.47|27271.47|27271.47|0
1651750750000|2022-05-05 11:39:10|27265|27265|27265|27265|27265|27265|27265|27265|0
1651750800000|2022-05-05 11:40:00|27259.47|27259.47|27259.47|27259.47|27259.47|27259.47|27259.47|27259.47|0
1651750830000|2022-05-05 11:40:30|27270.54|27270.54|27270.54|27270.54|27270.54|27270.54|27270.54|27270.54|0
1651750840000|2022-05-05 11:40:40|27276.07|27276.07|27276.07|27276.07|27276.07|27276.07|27276.07|27276.07|0
1651750860000|2022-05-05 11:41:00|27282.54|27282.54|27282.54|27282.54|27282.54|27282.54|27282.54|27282.54|0
1651750880000|2022-05-05 11:41:20|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|0
1651750950000|2022-05-05 11:42:30|27296.74|27296.74|27305.51|27305.51|27305.51|27305.51|27296.74|27296.74|0
1651750960000|2022-05-05 11:42:40|27311.79|27311.79|27311.79|27311.79|27311.79|27311.79|27311.79|27311.79|0
1651750980000|2022-05-05 11:43:00|27317.32|27317.32|27317.32|27317.32|27317.32|27317.32|27317.32|27317.32|0
1651751030000|2022-05-05 11:43:50|27322.86|27322.86|27322.86|27322.86|27322.86|27322.86|27322.86|27322.86|0
1651751050000|2022-05-05 11:44:10|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|0
1651751120000|2022-05-05 11:45:20|27345|27345|27333.93|27333.93|27345|27345|27333.93|27333.93|0
1651751200000|2022-05-05 11:46:40|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|0
1651751220000|2022-05-05 11:47:00|27317.32|27317.32|27322.86|27322.86|27322.86|27322.86|27317.32|27317.32|0
1651751240000|2022-05-05 11:47:20|27317.32|27317.32|27317.32|27317.32|27317.32|27317.32|27317.32|27317.32|0
1651751260000|2022-05-05 11:47:40|27310.86|27310.86|27310.86|27310.86|27310.86|27310.86|27310.86|27310.86|0
1651751290000|2022-05-05 11:48:10|27305.32|27305.32|27305.32|27305.32|27305.32|27305.32|27305.32|27305.32|0
1651751300000|2022-05-05 11:48:20|27302.18|27302.18|27302.18|27302.18|27302.18|27302.18|27302.18|27302.18|0
1651751320000|2022-05-05 11:48:40|27307.72|27307.72|27307.72|27307.72|27313.25|27313.25|27307.72|27307.72|0
1651751340000|2022-05-05 11:49:00|27310.86|27310.86|27313.99|27313.99|27313.99|27313.99|27310.86|27310.86|0
1651751350000|2022-05-05 11:49:10|27302.92|27302.92|27302.92|27302.92|27302.92|27302.92|27302.92|27302.92|0
1651751380000|2022-05-05 11:49:40|27297.39|27297.39|27297.39|27297.39|27297.39|27297.39|27297.39|27297.39|0
1651751390000|2022-05-05 11:49:50|27291.85|27291.85|27275.25|27275.25|27291.85|27291.85|27275.25|27275.25|0
1651751400000|2022-05-05 11:50:00|27281.72|27281.72|27284.95|27284.95|27284.95|27284.95|27281.72|27281.72|0
1651751410000|2022-05-05 11:50:10|27281.72|27281.72|27281.72|27281.72|27281.72|27281.72|27281.72|27281.72|0
1651751460000|2022-05-05 11:51:00|27275.25|27275.25|27280.78|27280.78|27280.78|27280.78|27275.25|27275.25|0
1651751470000|2022-05-05 11:51:10|27286.32|27286.32|27286.32|27286.32|27286.32|27286.32|27286.32|27286.32|0
1651751520000|2022-05-05 11:52:00|27280.78|27280.78|27280.78|27280.78|27280.78|27280.78|27280.78|27280.78|0
1651751560000|2022-05-05 11:52:40|27286.32|27286.32|27291.85|27291.85|27291.85|27291.85|27286.32|27286.32|0
1651751630000|2022-05-05 11:53:50|27288.62|27288.62|27282.15|27282.15|27288.62|27288.62|27282.15|27282.15|0
1651751670000|2022-05-05 11:54:30|27287.69|27287.69|27293.22|27293.22|27293.22|27293.22|27287.69|27287.69|0
1651751700000|2022-05-05 11:55:00|27302.92|27302.92|27302.92|27302.92|27302.92|27302.92|27302.92|27302.92|0
1651751740000|2022-05-05 11:55:40|27306.16|27306.16|27309.39|27309.39|27309.39|27309.39|27306.16|27306.16|0
1651751750000|2022-05-05 11:55:50|27314.92|27314.92|27314.92|27314.92|27314.92|27314.92|27314.92|27314.92|0
1651751760000|2022-05-05 11:56:00|27309.39|27309.39|27309.39|27309.39|27309.39|27309.39|27309.39|27309.39|0
1651751780000|2022-05-05 11:56:20|27303.85|27303.85|27303.85|27303.85|27303.85|27303.85|27303.85|27303.85|0
1651751850000|2022-05-05 11:57:30|27307.09|27307.09|27307.09|27307.09|27307.09|27307.09|27307.09|27307.09|0
1651751870000|2022-05-05 11:57:50|27323.69|27323.69|27323.69|27323.69|27323.69|27323.69|27323.69|27323.69|0
1651751880000|2022-05-05 11:58:00|27318.16|27318.16|27315.02|27315.02|27318.16|27318.16|27315.02|27315.02|0
1651751890000|2022-05-05 11:58:10|27311.88|27311.88|27311.88|27311.88|27311.88|27311.88|27311.88|27311.88|0
1651751900000|2022-05-05 11:58:20|27315.02|27315.02|27315.02|27315.02|27315.02|27315.02|27315.02|27315.02|0
1651751960000|2022-05-05 11:59:20|27321.49|27321.49|27321.49|27321.49|27321.49|27321.49|27321.49|27321.49|0
1651751990000|2022-05-05 11:59:50|27311.79|27311.79|27311.79|27311.79|27311.79|27311.79|27311.79|27311.79|0
1651752130000|2022-05-05 12:02:10|27306.25|27306.25|27306.25|27306.25|27306.25|27306.25|27306.25|27306.25|0
1651752210000|2022-05-05 12:03:30|27300.72|27300.72|27300.72|27300.72|27300.72|27300.72|27300.72|27300.72|0
1651752240000|2022-05-05 12:04:00|27295.18|27295.18|27295.18|27295.18|27295.18|27295.18|27295.18|27295.18|0
1651752270000|2022-05-05 12:04:30|27289.65|27289.65|27289.65|27289.65|27289.65|27289.65|27289.65|27289.65|0
1651752290000|2022-05-05 12:04:50|27273.04|27273.04|27269.91|27269.91|27273.04|27273.04|27269.91|27269.91|0
1651752380000|2022-05-05 12:06:20|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|27275.44|0
1651752390000|2022-05-05 12:06:30|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|0
1651752790000|2022-05-05 12:13:10|27272.21|27272.21|27272.21|27272.21|27272.21|27272.21|27272.21|27272.21|0
1651752840000|2022-05-05 12:14:00|27283.28|27283.28|27283.28|27283.28|27283.28|27283.28|27283.28|27283.28|0
1651752860000|2022-05-05 12:14:20|27280.04|27280.04|27280.04|27280.04|27280.04|27280.04|27280.04|27280.04|0
1651752880000|2022-05-05 12:14:40|27276.91|27276.91|27276.91|27276.91|27276.91|27276.91|27276.91|27276.91|0
1651752900000|2022-05-05 12:15:00|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|27271.37|0
1651752940000|2022-05-05 12:15:40|27265.84|27265.84|27272.3|27272.3|27272.3|27272.3|27265.84|27265.84|0
1651753010000|2022-05-05 12:16:50|27265.84|27265.84|27253.84|27253.84|27265.84|27265.84|27253.84|27253.84|0
1651753100000|2022-05-05 12:18:20|27242.77|27242.77|27242.77|27242.77|27242.77|27242.77|27242.77|27242.77|0
1651753140000|2022-05-05 12:19:00|27237.23|27237.23|27237.23|27237.23|27237.23|27237.23|27237.23|27237.23|0
1651753290000|2022-05-05 12:21:30|27246.93|27246.93|27246.93|27246.93|27246.93|27246.93|27246.93|27246.93|0
1651753330000|2022-05-05 12:22:10|27240.46|27240.46|27240.46|27240.46|27240.46|27240.46|27237.23|27237.23|0
1651753370000|2022-05-05 12:22:50|27207.26|27207.26|27212.79|27212.79|27212.79|27212.79|27207.26|27207.26|0
1651753380000|2022-05-05 12:23:00|27207.26|27207.26|27197.65|27197.65|27207.26|27207.26|27197.65|27197.65|0
1651753390000|2022-05-05 12:23:10|27192.12|27192.12|27186.58|27186.58|27192.12|27192.12|27186.58|27186.58|0
1651753400000|2022-05-05 12:23:20|27181.05|27181.05|27181.05|27181.05|27181.05|27181.05|27181.05|27181.05|0
1651753410000|2022-05-05 12:23:30|27186.58|27186.58|27183.45|27183.45|27186.58|27186.58|27183.45|27183.45|0
1651753420000|2022-05-05 12:23:40|27180.21|27180.21|27185.75|27185.75|27185.75|27185.75|27180.21|27180.21|0
1651753460000|2022-05-05 12:24:20|27192.21|27192.21|27186.68|27186.68|27192.21|27192.21|27186.68|27186.68|0
1651753480000|2022-05-05 12:24:40|27192.21|27192.21|27197.75|27197.75|27197.75|27197.75|27192.21|27192.21|0
1651753550000|2022-05-05 12:25:50|27188.05|27188.05|27188.05|27188.05|27188.05|27188.05|27188.05|27188.05|0
1651753560000|2022-05-05 12:26:00|27176.98|27176.98|27176.98|27176.98|27176.98|27176.98|27176.98|27176.98|0
1651753580000|2022-05-05 12:26:20|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|0
1651753610000|2022-05-05 12:26:50|27188.05|27188.05|27188.05|27188.05|27188.05|27188.05|27188.05|27188.05|0
1651753650000|2022-05-05 12:27:30|27182.51|27182.51|27193.58|27193.58|27193.58|27193.58|27182.51|27182.51|0
1651753740000|2022-05-05 12:29:00|27203|27203|27203|27203|27203|27203|27203|27203|0
1651753780000|2022-05-05 12:29:40|27208.53|27208.53|27208.53|27208.53|27208.53|27208.53|27208.53|27208.53|0
1651753820000|2022-05-05 12:30:20|27205.3|27205.3|27208.53|27208.53|27208.53|27208.53|27205.3|27205.3|0
1651753830000|2022-05-05 12:30:30|27198.83|27198.83|27198.83|27198.83|27198.83|27198.83|27198.83|27198.83|0
1651753840000|2022-05-05 12:30:40|27204.37|27204.37|27198.83|27198.83|27204.37|27204.37|27198.83|27198.83|0
1651753860000|2022-05-05 12:31:00|27193.3|27193.3|27193.3|27193.3|27193.3|27193.3|27193.3|27193.3|0
1651753870000|2022-05-05 12:31:10|27187.02|27187.02|27180.75|27180.75|27187.02|27187.02|27180.75|27180.75|0
1651753880000|2022-05-05 12:31:20|27190.16|27190.16|27187.02|27187.02|27190.16|27190.16|27187.02|27187.02|0
1651753920000|2022-05-05 12:32:00|27193.49|27193.49|27213.23|27213.23|27213.23|27213.23|27193.49|27193.49|0
1651753930000|2022-05-05 12:32:10|27206.76|27206.76|27206.76|27206.76|27206.76|27206.76|27206.76|27206.76|0
1651753960000|2022-05-05 12:32:40|27201.23|27201.23|27201.23|27201.23|27201.23|27201.23|27201.23|27201.23|0
1651753990000|2022-05-05 12:33:10|27198|27198|27198|27198|27198|27198|27198|27198|0
1651754000000|2022-05-05 12:33:20|27192.46|27192.46|27192.46|27192.46|27192.46|27192.46|27192.46|27192.46|0
1651754110000|2022-05-05 12:35:10|27198.93|27198.93|27198.93|27198.93|27198.93|27198.93|27198.93|27198.93|0
1651754140000|2022-05-05 12:35:40|27193.39|27193.39|27193.39|27193.39|27193.39|27193.39|27193.39|27193.39|0
1651754180000|2022-05-05 12:36:20|27187.86|27187.86|27187.86|27187.86|27187.86|27187.86|27187.86|27187.86|0
1651754240000|2022-05-05 12:37:20|27193.39|27193.39|27196.53|27196.53|27196.53|27196.53|27193.39|27193.39|0
1651754360000|2022-05-05 12:39:20|27191|27191|27191|27191|27191|27191|27191|27191|0
1651754400000|2022-05-05 12:40:00|27185.46|27185.46|27179.93|27179.93|27185.46|27185.46|27179.93|27179.93|0
1651754520000|2022-05-05 12:42:00|27168.86|27168.86|27168.86|27168.86|27168.86|27168.86|27168.86|27168.86|0
1651754540000|2022-05-05 12:42:20|27162.58|27162.58|27171.99|27171.99|27171.99|27171.99|27162.58|27162.58|0
1651754580000|2022-05-05 12:43:00|27177.53|27177.53|27177.53|27177.53|27177.53|27177.53|27177.53|27177.53|0
1651754660000|2022-05-05 12:44:20|27167.83|27167.83|27167.83|27167.83|27174.3|27174.3|27167.83|27167.83|0
1651754680000|2022-05-05 12:44:40|27151.23|27151.23|27151.23|27151.23|27151.23|27151.23|27151.23|27151.23|0
1651754710000|2022-05-05 12:45:10|27157.69|27157.69|27157.69|27157.69|27157.69|27157.69|27157.69|27157.69|0
1651754720000|2022-05-05 12:45:20|27152.16|27152.16|27152.16|27152.16|27152.16|27152.16|27152.16|27152.16|0
1651754870000|2022-05-05 12:47:50|27146.62|27146.62|27157.69|27157.69|27157.69|27157.69|27146.62|27146.62|0
1651754960000|2022-05-05 12:49:20|27151.23|27151.23|27151.23|27151.23|27151.23|27151.23|27151.23|27151.23|0
1651755010000|2022-05-05 12:50:10|27140.16|27140.16|27140.16|27140.16|27140.16|27140.16|27140.16|27140.16|0
1651755020000|2022-05-05 12:50:20|27133.88|27133.88|27151.42|27151.42|27151.42|27151.42|27133.88|27133.88|0
1651755030000|2022-05-05 12:50:30|27154.65|27154.65|27154.65|27154.65|27157.79|27157.79|27154.65|27154.65|0
1651755040000|2022-05-05 12:50:40|27138.04|27138.04|27138.04|27138.04|27138.04|27138.04|27138.04|27138.04|0
1651755090000|2022-05-05 12:51:30|27134.91|27134.91|27141.37|27141.37|27141.37|27141.37|27134.91|27134.91|0
1651755100000|2022-05-05 12:51:40|27135.84|27135.84|27122.91|27122.91|27135.84|27135.84|27122.91|27122.91|0
1651755110000|2022-05-05 12:51:50|27119.67|27119.67|27119.67|27119.67|27119.67|27119.67|27119.67|27119.67|0
1651755160000|2022-05-05 12:52:40|27126.14|27126.14|27126.14|27126.14|27126.14|27126.14|27126.14|27126.14|0
1651755280000|2022-05-05 12:54:40|27115.07|27115.07|27115.07|27115.07|27115.07|27115.07|27115.07|27115.07|0
1651755390000|2022-05-05 12:56:30|27120.6|27120.6|27120.6|27120.6|27120.6|27120.6|27120.6|27120.6|0
1651755440000|2022-05-05 12:57:20|27115.07|27115.07|27115.07|27115.07|27115.07|27115.07|27115.07|27115.07|0
1651755460000|2022-05-05 12:57:40|27109.54|27109.54|27109.54|27109.54|27109.54|27109.54|27109.54|27109.54|0
1651755500000|2022-05-05 12:58:20|27104|27104|27104|27104|27104|27104|27104|27104|0
1651755550000|2022-05-05 12:59:10|27098.47|27098.47|27098.47|27098.47|27098.47|27098.47|27098.47|27098.47|0
1651755740000|2022-05-05 13:02:20|27065.26|27065.26|27065.26|27065.26|27065.26|27065.26|27065.26|27065.26|0
1651755770000|2022-05-05 13:02:50|27070.79|27070.79|27070.79|27070.79|27070.79|27070.79|27070.79|27070.79|0
1651755780000|2022-05-05 13:03:00|27087.4|27087.4|27092.93|27092.93|27092.93|27092.93|27087.4|27087.4|0
1651755790000|2022-05-05 13:03:10|27104|27104|27104|27104|27120.6|27120.6|27104|27104|0
1651755800000|2022-05-05 13:03:20|27098.47|27098.47|27092.19|27092.19|27098.47|27098.47|27089.05|27089.05|0
1651755810000|2022-05-05 13:03:30|27081.12|27081.12|27092.19|27092.19|27092.19|27092.19|27081.12|27081.12|0
1651755830000|2022-05-05 13:03:50|27085.72|27085.72|27069.12|27069.12|27085.72|27085.72|27069.12|27069.12|0
1651755840000|2022-05-05 13:04:00|27080.19|27080.19|27071.42|27071.42|27080.19|27080.19|27071.42|27071.42|0
1651755860000|2022-05-05 13:04:20|27076.96|27076.96|27076.96|27076.96|27076.96|27076.96|27076.96|27076.96|0
1651755870000|2022-05-05 13:04:30|27088.03|27088.03|27084.79|27084.79|27093.56|27093.56|27084.79|27084.79|0
1651755880000|2022-05-05 13:04:40|27090.33|27090.33|27090.33|27090.33|27090.33|27090.33|27079.26|27079.26|0
1651755910000|2022-05-05 13:05:10|27093.56|27093.56|27093.56|27093.56|27093.56|27093.56|27093.56|27093.56|0
1651755930000|2022-05-05 13:05:30|27082.49|27082.49|27082.49|27082.49|27082.49|27082.49|27082.49|27082.49|0
1651755940000|2022-05-05 13:05:40|27088.03|27088.03|27088.03|27088.03|27088.03|27088.03|27088.03|27088.03|0
1651755950000|2022-05-05 13:05:50|27071.42|27071.42|27076.96|27076.96|27076.96|27076.96|27071.42|27071.42|0
1651756020000|2022-05-05 13:07:00|27065.89|27065.89|27065.89|27065.89|27065.89|27065.89|27065.89|27065.89|0
1651756040000|2022-05-05 13:07:20|27049.28|27049.28|27049.28|27049.28|27049.28|27049.28|27049.28|27049.28|0
1651756050000|2022-05-05 13:07:30|27054.82|27054.82|27060.35|27060.35|27060.35|27060.35|27054.82|27054.82|0
1651756060000|2022-05-05 13:07:40|27065.89|27065.89|27065.89|27065.89|27065.89|27065.89|27065.89|27065.89|0
1651756070000|2022-05-05 13:07:50|27060.35|27060.35|27060.35|27060.35|27060.35|27060.35|27060.35|27060.35|0
1651756080000|2022-05-05 13:08:00|27049.28|27049.28|27049.28|27049.28|27049.28|27049.28|27049.28|27049.28|0
1651756100000|2022-05-05 13:08:20|27054.82|27054.82|27054.82|27054.82|27054.82|27054.82|27054.82|27054.82|0
1651756200000|2022-05-05 13:10:00|27076.96|27076.96|27076.96|27076.96|27076.96|27076.96|27076.96|27076.96|0
1651756230000|2022-05-05 13:10:30|27080.09|27080.09|27080.09|27080.09|27080.09|27080.09|27080.09|27080.09|0
1651756280000|2022-05-05 13:11:20|27069.02|27069.02|27069.02|27069.02|27069.02|27069.02|27069.02|27069.02|0
1651756300000|2022-05-05 13:11:40|27065.79|27065.79|27059.32|27059.32|27065.79|27065.79|27059.32|27059.32|0
1651756370000|2022-05-05 13:12:50|27042.72|27042.72|27042.72|27042.72|27042.72|27042.72|27042.72|27042.72|0
1651756380000|2022-05-05 13:13:00|27048.26|27048.26|27048.26|27048.26|27048.26|27048.26|27048.26|27048.26|0
1651756440000|2022-05-05 13:14:00|27042.72|27042.72|27042.72|27042.72|27042.72|27042.72|27042.72|27042.72|0
1651756460000|2022-05-05 13:14:20|27049.19|27049.19|27049.19|27049.19|27049.19|27049.19|27049.19|27049.19|0
1651756490000|2022-05-05 13:14:50|27055.65|27055.65|27072.26|27072.26|27072.26|27072.26|27055.65|27055.65|0
1651756500000|2022-05-05 13:15:00|27065.98|27065.98|27075.4|27075.4|27075.4|27075.4|27065.98|27065.98|0
1651756510000|2022-05-05 13:15:10|27078.63|27078.63|27078.63|27078.63|27078.63|27078.63|27078.63|27078.63|0
1651756520000|2022-05-05 13:15:20|27081.86|27081.86|27078.63|27078.63|27081.86|27081.86|27078.63|27078.63|0
1651756530000|2022-05-05 13:15:30|27081.77|27081.77|27081.77|27081.77|27081.77|27081.77|27081.77|27081.77|0
1651756600000|2022-05-05 13:16:40|27078.63|27078.63|27075.49|27075.49|27078.63|27078.63|27075.49|27075.49|0
1651756610000|2022-05-05 13:16:50|27092.09|27092.09|27092.09|27092.09|27092.09|27092.09|27092.09|27092.09|0
1651756620000|2022-05-05 13:17:00|27103.16|27103.16|27103.16|27103.16|27103.16|27103.16|27103.16|27103.16|0
1651756630000|2022-05-05 13:17:10|27108.7|27108.7|27108.7|27108.7|27108.7|27108.7|27108.7|27108.7|0
1651756650000|2022-05-05 13:17:30|27114.23|27114.23|27114.23|27114.23|27114.23|27114.23|27114.23|27114.23|0
1651756710000|2022-05-05 13:18:30|27120.7|27120.7|27123.93|27123.93|27123.93|27123.93|27120.7|27120.7|0
1651756720000|2022-05-05 13:18:40|27135|27135|27135|27135|27135|27135|27135|27135|0
1651756750000|2022-05-05 13:19:10|27129.47|27129.47|27129.47|27129.47|27129.47|27129.47|27129.47|27129.47|0
1651756760000|2022-05-05 13:19:20|27135|27135|27135|27135|27135|27135|27135|27135|0
1651756770000|2022-05-05 13:19:30|27123.93|27123.93|27123.93|27123.93|27123.93|27123.93|27123.93|27123.93|0
1651756780000|2022-05-05 13:19:40|27127.17|27127.17|27127.17|27127.17|27127.17|27127.17|27127.17|27127.17|0
1651756810000|2022-05-05 13:20:10|27133.44|27133.44|27133.44|27133.44|27133.44|27133.44|27133.44|27133.44|0
1651756820000|2022-05-05 13:20:20|27126.98|27126.98|27126.98|27126.98|27126.98|27126.98|27126.98|27126.98|0
1651756830000|2022-05-05 13:20:30|27121.44|27121.44|27121.44|27121.44|27121.44|27121.44|27121.44|27121.44|0
1651756840000|2022-05-05 13:20:40|27118.21|27118.21|27118.21|27118.21|27118.21|27118.21|27118.21|27118.21|0
1651756930000|2022-05-05 13:22:10|27115.07|27115.07|27118.21|27118.21|27118.21|27118.21|27115.07|27115.07|0
1651756960000|2022-05-05 13:22:40|27124.67|27124.67|27113.6|27113.6|27124.67|27124.67|27113.6|27113.6|0
1651756990000|2022-05-05 13:23:10|27107.14|27107.14|27107.14|27107.14|27107.14|27107.14|27107.14|27107.14|0
1651757010000|2022-05-05 13:23:30|27113.6|27113.6|27113.6|27113.6|27113.6|27113.6|27113.6|27113.6|0
1651757040000|2022-05-05 13:24:00|27110.37|27110.37|27110.37|27110.37|27110.37|27110.37|27110.37|27110.37|0
1651757080000|2022-05-05 13:24:40|27104.84|27104.84|27104.84|27104.84|27104.84|27104.84|27104.84|27104.84|0
1651757120000|2022-05-05 13:25:20|27101.6|27101.6|27107.14|27107.14|27107.14|27107.14|27101.6|27101.6|0
1651757130000|2022-05-05 13:25:30|27103.9|27103.9|27103.9|27103.9|27103.9|27103.9|27103.9|27103.9|0
1651757160000|2022-05-05 13:26:00|27098.37|27098.37|27098.37|27098.37|27098.37|27098.37|27098.37|27098.37|0
1651757180000|2022-05-05 13:26:20|27092.84|27092.84|27092.84|27092.84|27092.84|27092.84|27092.84|27092.84|0
1651757200000|2022-05-05 13:26:40|27081.77|27081.77|27081.77|27081.77|27081.77|27081.77|27081.77|27081.77|0
1651757340000|2022-05-05 13:29:00|27076.23|27076.23|27076.23|27076.23|27076.23|27076.23|27076.23|27076.23|0
1651757390000|2022-05-05 13:29:50|27073.09|27073.09|27073.09|27073.09|27073.09|27073.09|27073.09|27073.09|0
1651757410000|2022-05-05 13:30:10|27076.23|27076.23|27076.23|27076.23|27076.23|27076.23|27076.23|27076.23|0
1651757420000|2022-05-05 13:30:20|27059.63|27059.63|27062.02|27062.02|27065.16|27065.16|27059.63|27059.63|0
1651757430000|2022-05-05 13:30:30|27065.26|27065.26|27065.26|27065.26|27065.26|27065.26|27065.26|27065.26|0
1651757460000|2022-05-05 13:31:00|27068.39|27068.39|27062.86|27062.86|27073.93|27073.93|27062.86|27062.86|0
1651757510000|2022-05-05 13:31:50|27068.39|27068.39|27068.39|27068.39|27068.39|27068.39|27068.39|27068.39|0
1651757540000|2022-05-05 13:32:20|27062.86|27062.86|27062.86|27062.86|27062.86|27062.86|27062.86|27062.86|0
1651757560000|2022-05-05 13:32:40|27057.33|27057.33|27046.26|27046.26|27057.33|27057.33|27046.26|27046.26|0
1651757580000|2022-05-05 13:33:00|27051.79|27051.79|27051.79|27051.79|27051.79|27051.79|27051.79|27051.79|0
1651757600000|2022-05-05 13:33:20|27046.26|27046.26|27035.19|27035.19|27046.26|27046.26|27035.19|27035.19|0
1651757620000|2022-05-05 13:33:40|27051.79|27051.79|27051.79|27051.79|27051.79|27051.79|27051.79|27051.79|0
1651757660000|2022-05-05 13:34:20|27073.93|27073.93|27074.86|27074.86|27089.16|27089.16|27073.93|27073.93|0
1651757700000|2022-05-05 13:35:00|27091.47|27091.47|27091.47|27091.47|27091.47|27091.47|27091.47|27091.47|0
1651757710000|2022-05-05 13:35:10|27094.6|27094.6|27089.07|27089.07|27094.6|27094.6|27089.07|27089.07|0
1651757720000|2022-05-05 13:35:20|27083.53|27083.53|27078|27078|27083.53|27083.53|27078|27078|0
1651757730000|2022-05-05 13:35:30|27083.53|27083.53|27083.53|27083.53|27083.53|27083.53|27083.53|27083.53|0
1651757790000|2022-05-05 13:36:30|27077.26|27077.26|27074.12|27074.12|27077.26|27077.26|27074.12|27074.12|0
1651757840000|2022-05-05 13:37:20|27067.65|27067.65|27031.21|27031.21|27067.65|27067.65|27031.21|27031.21|0
1651757850000|2022-05-05 13:37:30|27034.35|27034.35|27039.89|27039.89|27039.89|27039.89|27034.35|27034.35|0
1651757860000|2022-05-05 13:37:40|27017.75|27017.75|27017.75|27017.75|27017.75|27017.75|27017.75|27017.75|0
1651757890000|2022-05-05 13:38:10|27012.21|27012.21|27017.75|27017.75|27017.75|27017.75|27012.21|27012.21|0
1651757900000|2022-05-05 13:38:20|27023.28|27023.28|27023.28|27023.28|27023.28|27023.28|27023.28|27023.28|0
1651757930000|2022-05-05 13:38:50|27017.75|27017.75|27017.75|27017.75|27017.75|27017.75|27017.75|27017.75|0
1651757940000|2022-05-05 13:39:00|27012.21|27012.21|27012.21|27012.21|27012.21|27012.21|27012.21|27012.21|0
1651757960000|2022-05-05 13:39:20|27006.68|27006.68|27006.68|27006.68|27006.68|27006.68|27006.68|27006.68|0
1651758020000|2022-05-05 13:40:20|27000.21|27000.21|27009.91|27009.91|27009.91|27009.91|27000.21|27000.21|0
1651758080000|2022-05-05 13:41:20|27015.44|27015.44|27015.44|27015.44|27015.44|27015.44|27015.44|27015.44|0
1651758090000|2022-05-05 13:41:30|27020.98|27020.98|27020.98|27020.98|27020.98|27020.98|27020.98|27020.98|0
1651758120000|2022-05-05 13:42:00|27026.51|27026.51|27015.44|27015.44|27026.51|27026.51|27015.44|27015.44|0
1651758130000|2022-05-05 13:42:10|27009.91|27009.91|27009.91|27009.91|27009.91|27009.91|27009.91|27009.91|0
1651758140000|2022-05-05 13:42:20|27015.44|27015.44|27015.44|27015.44|27015.44|27015.44|27015.44|27015.44|0
1651758170000|2022-05-05 13:42:50|27020.98|27020.98|27020.98|27020.98|27020.98|27020.98|27020.98|27020.98|0
1651758210000|2022-05-05 13:43:30|27026.51|27026.51|27029.65|27029.65|27029.65|27029.65|27026.51|27026.51|0
1651758240000|2022-05-05 13:44:00|27032.88|27032.88|27036.12|27036.12|27036.12|27036.12|27032.88|27032.88|0
1651758250000|2022-05-05 13:44:10|27030.58|27030.58|27030.58|27030.58|27030.58|27030.58|27030.58|27030.58|0
1651758320000|2022-05-05 13:45:20|27025.05|27025.05|27025.05|27025.05|27025.05|27025.05|27025.05|27025.05|0
1651758330000|2022-05-05 13:45:30|27018.58|27018.58|27009.07|27009.07|27018.58|27018.58|27009.07|27009.07|0
1651758340000|2022-05-05 13:45:40|27005.84|27005.84|27005.84|27005.84|27005.84|27005.84|27005.84|27005.84|0
1651758360000|2022-05-05 13:46:00|26994.77|26994.77|26994.77|26994.77|26994.77|26994.77|26994.77|26994.77|0
1651758380000|2022-05-05 13:46:20|27000.31|27000.31|27000.31|27000.31|27000.31|27000.31|27000.31|27000.31|0
1651758400000|2022-05-05 13:46:40|26994.77|26994.77|26988.5|26988.5|26994.77|26994.77|26982.22|26982.22|0
1651758410000|2022-05-05 13:46:50|26982.96|26982.96|26989.43|26989.43|26989.43|26989.43|26982.96|26982.96|0
1651758430000|2022-05-05 13:47:10|26982.96|26982.96|26982.96|26982.96|26982.96|26982.96|26982.96|26982.96|0
1651758450000|2022-05-05 13:47:30|26977.43|26977.43|26977.43|26977.43|26977.43|26977.43|26977.43|26977.43|0
1651758470000|2022-05-05 13:47:50|26988.5|26988.5|26982.96|26982.96|26988.5|26988.5|26982.96|26982.96|0
1651758490000|2022-05-05 13:48:10|26999.57|26999.57|26999.57|26999.57|26999.57|26999.57|26999.57|26999.57|0
1651758520000|2022-05-05 13:48:40|27005.1|27005.1|27005.1|27005.1|27005.1|27005.1|27005.1|27005.1|0
1651758550000|2022-05-05 13:49:10|26998.63|26998.63|26997.7|26997.7|26998.63|26998.63|26992.17|26992.17|0
1651758570000|2022-05-05 13:49:30|26992.17|26992.17|26992.17|26992.17|26992.17|26992.17|26992.17|26992.17|0
1651758600000|2022-05-05 13:50:00|26986.63|26986.63|26986.63|26986.63|26986.63|26986.63|26986.63|26986.63|0
1651758670000|2022-05-05 13:51:10|26992.17|26992.17|26992.17|26992.17|26992.17|26992.17|26992.17|26992.17|0
1651758710000|2022-05-05 13:51:50|26997.7|26997.7|26997.7|26997.7|26997.7|26997.7|26997.7|26997.7|0
1651758730000|2022-05-05 13:52:10|26992.17|26992.17|26992.17|26992.17|26992.17|26992.17|26992.17|26992.17|0
1651758780000|2022-05-05 13:53:00|26986.63|26986.63|26999.57|26999.57|26999.57|26999.57|26986.63|26986.63|0
1651758820000|2022-05-05 13:53:40|26989.87|26989.87|26978.8|26978.8|26989.87|26989.87|26978.8|26978.8|0
1651758830000|2022-05-05 13:53:50|26975.56|26975.56|26975.56|26975.56|26975.56|26975.56|26975.56|26975.56|0
1651758840000|2022-05-05 13:54:00|26972.43|26972.43|26975.56|26975.56|26975.56|26975.56|26972.43|26972.43|0
1651758850000|2022-05-05 13:54:10|26964.49|26964.49|26964.49|26964.49|26964.49|26964.49|26964.49|26964.49|0
1651758860000|2022-05-05 13:54:20|26958.96|26958.96|26958.96|26958.96|26958.96|26958.96|26958.96|26958.96|0
1651758870000|2022-05-05 13:54:30|26952.49|26952.49|26952.49|26952.49|26952.49|26952.49|26952.49|26952.49|0
1651758880000|2022-05-05 13:54:40|26946.96|26946.96|26952.49|26952.49|26952.49|26952.49|26946.96|26946.96|0
1651758890000|2022-05-05 13:54:50|26955.63|26955.63|26955.63|26955.63|26955.63|26955.63|26955.63|26955.63|0
1651758900000|2022-05-05 13:55:00|26950.1|26950.1|26955.63|26955.63|26955.63|26955.63|26950.1|26950.1|0
1651758910000|2022-05-05 13:55:10|26961.17|26961.17|26939.56|26939.56|26961.17|26961.17|26939.56|26939.56|0
1651758920000|2022-05-05 13:55:20|26936.33|26936.33|26936.33|26936.33|26936.33|26936.33|26936.33|26936.33|0
1651758930000|2022-05-05 13:55:30|26939.46|26939.46|26939.46|26939.46|26939.46|26939.46|26939.46|26939.46|0
1651758940000|2022-05-05 13:55:40|26933.93|26933.93|26933.93|26933.93|26933.93|26933.93|26933.93|26933.93|0
1651758970000|2022-05-05 13:56:10|26928.4|26928.4|26928.4|26928.4|26928.4|26928.4|26928.4|26928.4|0
1651758980000|2022-05-05 13:56:20|26911.79|26911.79|26911.79|26911.79|26911.79|26911.79|26911.79|26911.79|0
1651758990000|2022-05-05 13:56:30|26917.33|26917.33|26911.79|26911.79|26917.33|26917.33|26911.79|26911.79|0
1651759000000|2022-05-05 13:56:40|26906.26|26906.26|26895.19|26895.19|26906.26|26906.26|26895.19|26895.19|0
1651759010000|2022-05-05 13:56:50|26900.72|26900.72|26892.96|26892.96|26911.79|26911.79|26889.83|26889.83|0
1651759030000|2022-05-05 13:57:10|26889.83|26889.83|26889.83|26889.83|26889.83|26889.83|26889.83|26889.83|0
1651759060000|2022-05-05 13:57:40|26878.76|26878.76|26884.29|26884.29|26884.29|26884.29|26878.76|26878.76|0
1651759070000|2022-05-05 13:57:50|26873.22|26873.22|26873.22|26873.22|26873.22|26873.22|26873.22|26873.22|0
1651759090000|2022-05-05 13:58:10|26884.29|26884.29|26884.29|26884.29|26884.29|26884.29|26884.29|26884.29|0
1651759100000|2022-05-05 13:58:20|26889.83|26889.83|26889.83|26889.83|26889.83|26889.83|26889.83|26889.83|0
1651759130000|2022-05-05 13:58:50|26896.1|26896.1|26896.1|26896.1|26896.1|26896.1|26896.1|26896.1|0
1651759140000|2022-05-05 13:59:00|26889.64|26889.64|26889.54|26889.54|26896.1|26896.1|26886.4|26886.4|0
1651759150000|2022-05-05 13:59:10|26884.01|26884.01|26884.01|26884.01|26884.01|26884.01|26884.01|26884.01|0
1651759160000|2022-05-05 13:59:20|26880.77|26880.77|26880.77|26880.77|26880.77|26880.77|26880.77|26880.77|0
1651759170000|2022-05-05 13:59:30|26874.5|26874.5|26891.84|26891.84|26891.84|26891.84|26874.5|26874.5|0
1651759180000|2022-05-05 13:59:40|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|0
1651759200000|2022-05-05 14:00:00|26880.77|26880.77|26860|26860|26880.77|26880.77|26860|26860|0
1651759220000|2022-05-05 14:00:20|26843.4|26843.4|26854.47|26854.47|26854.47|26854.47|26843.4|26843.4|0
1651759240000|2022-05-05 14:00:40|26843.4|26843.4|26840.17|26840.17|26843.4|26843.4|26840.17|26840.17|0
1651759250000|2022-05-05 14:00:50|26836.93|26836.93|26836.93|26836.93|26836.93|26836.93|26836.93|26836.93|0
1651759290000|2022-05-05 14:01:30|26830.47|26830.47|26827.23|26827.23|26830.47|26830.47|26827.23|26827.23|0
1651759310000|2022-05-05 14:01:50|26821.7|26821.7|26802.87|26802.87|26821.7|26821.7|26802.87|26802.87|0
1651759350000|2022-05-05 14:02:30|26799.64|26799.64|26799.64|26799.64|26799.64|26799.64|26799.64|26799.64|0
1651759370000|2022-05-05 14:02:50|26796.41|26796.41|26786.71|26786.71|26796.41|26796.41|26786.71|26786.71|0
1651759390000|2022-05-05 14:03:10|26783.57|26783.57|26783.57|26783.57|26783.57|26783.57|26783.57|26783.57|0
1651759400000|2022-05-05 14:03:20|26772.5|26772.5|26772.5|26772.5|26772.5|26772.5|26772.5|26772.5|0
1651759430000|2022-05-05 14:03:50|26766.23|26766.23|26766.23|26766.23|26766.23|26766.23|26766.23|26766.23|0
1651759440000|2022-05-05 14:04:00|26762.99|26762.99|26751.92|26751.92|26762.99|26762.99|26751.92|26751.92|0
1651759460000|2022-05-05 14:04:20|26746.39|26746.39|26740.11|26740.11|26746.39|26746.39|26740.11|26740.11|0
1651759470000|2022-05-05 14:04:30|26734.58|26734.58|26734.58|26734.58|26734.58|26734.58|26734.58|26734.58|0
1651759480000|2022-05-05 14:04:40|26729.04|26729.04|26729.04|26729.04|26729.04|26729.04|26729.04|26729.04|0
1651759520000|2022-05-05 14:05:20|26717.97|26717.97|26708.56|26708.56|26717.97|26717.97|26708.56|26708.56|0
1651759530000|2022-05-05 14:05:30|26703.03|26703.03|26688.82|26688.82|26703.03|26703.03|26688.82|26688.82|0
1651759540000|2022-05-05 14:05:40|26694.35|26694.35|26699.89|26699.89|26699.89|26699.89|26694.35|26694.35|0
1651759550000|2022-05-05 14:05:50|26705.42|26705.42|26694.35|26694.35|26705.42|26705.42|26694.35|26694.35|0
1651759560000|2022-05-05 14:06:00|26688.08|26688.08|26688.08|26688.08|26688.08|26688.08|26688.08|26688.08|0
1651759570000|2022-05-05 14:06:10|26704.68|26704.68|26691.75|26691.75|26704.68|26704.68|26691.75|26691.75|0
1651759580000|2022-05-05 14:06:20|26686.21|26686.21|26697.28|26697.28|26697.28|26697.28|26686.21|26686.21|0
1651759590000|2022-05-05 14:06:30|26691.75|26691.75|26691.75|26691.75|26691.75|26691.75|26691.75|26691.75|0
1651759610000|2022-05-05 14:06:50|26680.68|26680.68|26680.68|26680.68|26680.68|26680.68|26680.68|26680.68|0
1651759660000|2022-05-05 14:07:40|26675.15|26675.15|26663.34|26663.34|26675.15|26675.15|26663.34|26663.34|0
1651759670000|2022-05-05 14:07:50|26657.8|26657.8|26654.57|26654.57|26657.8|26657.8|26648.1|26648.1|0
1651759680000|2022-05-05 14:08:00|26648.29|26648.29|26648.29|26648.29|26648.29|26648.29|26648.29|26648.29|0
1651759690000|2022-05-05 14:08:10|26637.22|26637.22|26637.22|26637.22|26637.22|26637.22|26637.22|26637.22|0
1651759710000|2022-05-05 14:08:30|26648.29|26648.29|26648.29|26648.29|26648.29|26648.29|26648.29|26648.29|0
1651759730000|2022-05-05 14:08:50|26631.69|26631.69|26631.69|26631.69|26631.69|26631.69|26631.69|26631.69|0
1651759750000|2022-05-05 14:09:10|26626.15|26626.15|26631.69|26631.69|26631.69|26631.69|26626.15|26626.15|0
1651759760000|2022-05-05 14:09:20|26626.15|26626.15|26626.15|26626.15|26626.15|26626.15|26626.15|26626.15|0
1651759770000|2022-05-05 14:09:30|26620.62|26620.62|26626.15|26626.15|26626.15|26626.15|26620.62|26620.62|0
1651759780000|2022-05-05 14:09:40|26629.29|26629.29|26649.87|26649.87|26649.87|26649.87|26629.29|26629.29|0
1651759790000|2022-05-05 14:09:50|26644.33|26644.33|26644.33|26644.33|26644.33|26644.33|26644.33|26644.33|0
1651759810000|2022-05-05 14:10:10|26655.4|26655.4|26655.4|26655.4|26655.4|26655.4|26655.4|26655.4|0
1651759830000|2022-05-05 14:10:30|26658.54|26658.54|26664.82|26664.82|26664.82|26664.82|26658.54|26658.54|0
1651759840000|2022-05-05 14:10:40|26671.28|26671.28|26671.28|26671.28|26671.28|26671.28|26671.28|26671.28|0
1651759850000|2022-05-05 14:10:50|26668.15|26668.15|26668.15|26668.15|26668.15|26668.15|26668.15|26668.15|0
1651759860000|2022-05-05 14:11:00|26679.21|26679.21|26679.21|26679.21|26679.21|26679.21|26679.21|26679.21|0
1651759870000|2022-05-05 14:11:10|26684.75|26684.75|26673.68|26673.68|26684.75|26684.75|26673.68|26673.68|0
1651759890000|2022-05-05 14:11:30|26670.54|26670.54|26670.54|26670.54|26670.54|26670.54|26670.54|26670.54|0
1651759900000|2022-05-05 14:11:40|26667.31|26667.31|26664.08|26664.08|26667.31|26667.31|26664.08|26664.08|0
1651759920000|2022-05-05 14:12:00|26658.54|26658.54|26669.61|26669.61|26669.61|26669.61|26658.54|26658.54|0
1651759930000|2022-05-05 14:12:10|26672.75|26672.75|26672.75|26672.75|26672.75|26672.75|26672.75|26672.75|0
1651759940000|2022-05-05 14:12:20|26669.52|26669.52|26643.65|26643.65|26669.52|26669.52|26643.65|26643.65|0
1651759980000|2022-05-05 14:13:00|26640.42|26640.42|26640.42|26640.42|26640.42|26640.42|26640.42|26640.42|0
1651760020000|2022-05-05 14:13:40|26634.88|26634.88|26629.35|26629.35|26634.88|26634.88|26629.35|26629.35|0
1651760030000|2022-05-05 14:13:50|26634.88|26634.88|26629.35|26629.35|26634.88|26634.88|26629.35|26629.35|0
1651760040000|2022-05-05 14:14:00|26635.81|26635.81|26635.81|26635.81|26635.81|26635.81|26635.81|26635.81|0
1651760070000|2022-05-05 14:14:30|26630.28|26630.28|26630.28|26630.28|26630.28|26630.28|26630.28|26630.28|0
1651760090000|2022-05-05 14:14:50|26623.81|26623.81|26627.05|26627.05|26627.05|26627.05|26620.58|26620.58|0
1651760150000|2022-05-05 14:15:50|26632.58|26632.58|26632.58|26632.58|26632.58|26632.58|26632.58|26632.58|0
1651760170000|2022-05-05 14:16:10|26639.05|26639.05|26639.05|26639.05|26639.05|26639.05|26639.05|26639.05|0
1651760180000|2022-05-05 14:16:20|26645.32|26645.32|26645.32|26645.32|26645.32|26645.32|26645.32|26645.32|0
1651760200000|2022-05-05 14:16:40|26656.39|26656.39|26661.93|26661.93|26661.93|26661.93|26656.39|26656.39|0
1651760220000|2022-05-05 14:17:00|26656.39|26656.39|26656.39|26656.39|26656.39|26656.39|26656.39|26656.39|0
1651760230000|2022-05-05 14:17:10|26666.09|26666.09|26666.09|26666.09|26666.09|26666.09|26666.09|26666.09|0
1651760240000|2022-05-05 14:17:20|26669.32|26669.32|26680.39|26680.39|26680.39|26680.39|26669.32|26669.32|0
1651760250000|2022-05-05 14:17:30|26683.63|26683.63|26683.63|26683.63|26683.63|26683.63|26683.63|26683.63|0
1651760260000|2022-05-05 14:17:40|26677.35|26677.35|26689.9|26689.9|26689.9|26689.9|26677.35|26677.35|0
1651760300000|2022-05-05 14:18:20|26700.97|26700.97|26704.4|26704.4|26710.67|26710.67|26700.97|26700.97|0
1651760310000|2022-05-05 14:18:30|26698.86|26698.86|26698.86|26698.86|26698.86|26698.86|26698.86|26698.86|0
1651760320000|2022-05-05 14:18:40|26702.09|26702.09|26702.09|26702.09|26702.09|26702.09|26702.09|26702.09|0
1651760330000|2022-05-05 14:18:50|26696.56|26696.56|26718.7|26718.7|26718.7|26718.7|26691.02|26691.02|0
1651760340000|2022-05-05 14:19:00|26707.63|26707.63|26698.22|26698.22|26707.63|26707.63|26698.22|26698.22|0
1651760380000|2022-05-05 14:19:40|26691.75|26691.75|26691.75|26691.75|26691.75|26691.75|26685.28|26685.28|0
1651760390000|2022-05-05 14:19:50|26686.21|26686.21|26686.21|26686.21|26686.21|26686.21|26686.21|26686.21|0
1651760410000|2022-05-05 14:20:10|26682.98|26682.98|26688.52|26688.52|26688.52|26688.52|26682.98|26682.98|0
1651760420000|2022-05-05 14:20:20|26677.45|26677.45|26667.75|26667.75|26677.45|26677.45|26667.75|26667.75|0
1651760430000|2022-05-05 14:20:30|26673.28|26673.28|26673.28|26673.28|26673.28|26673.28|26673.28|26673.28|0
1651760450000|2022-05-05 14:20:50|26667.75|26667.75|26661.28|26661.28|26667.75|26667.75|26661.28|26661.28|0
1651760460000|2022-05-05 14:21:00|26655.75|26655.75|26655.75|26655.75|26655.75|26655.75|26655.75|26655.75|0
1651760490000|2022-05-05 14:21:30|26646.33|26646.33|26621.06|26621.06|26646.33|26646.33|26621.06|26621.06|0
1651760520000|2022-05-05 14:22:00|26626.59|26626.59|26621.06|26621.06|26626.59|26626.59|26621.06|26621.06|0
1651760560000|2022-05-05 14:22:40|26615.52|26615.52|26609.99|26609.99|26615.52|26615.52|26609.99|26609.99|0
1651760570000|2022-05-05 14:22:50|26606.85|26606.85|26606.85|26606.85|26606.85|26606.85|26606.85|26606.85|0
1651760580000|2022-05-05 14:23:00|26593.92|26593.92|26610.08|26610.08|26610.08|26610.08|26593.92|26593.92|0
1651760590000|2022-05-05 14:23:10|26599.01|26599.01|26599.01|26599.01|26599.01|26599.01|26599.01|26599.01|0
1651760620000|2022-05-05 14:23:40|26604.55|26604.55|26619.78|26619.78|26619.78|26619.78|26604.55|26604.55|0
1651760630000|2022-05-05 14:23:50|26606.85|26606.85|26606.85|26606.85|26606.85|26606.85|26606.85|26606.85|0
1651760660000|2022-05-05 14:24:20|26603.62|26603.62|26603.62|26603.62|26603.62|26603.62|26603.62|26603.62|0
1651760690000|2022-05-05 14:24:50|26614.69|26614.69|26614.69|26614.69|26614.69|26614.69|26614.69|26614.69|0
1651760710000|2022-05-05 14:25:10|26621.15|26621.15|26621.15|26621.15|26621.15|26621.15|26621.15|26621.15|0
1651760740000|2022-05-05 14:25:40|26630.85|26630.85|26640.55|26640.55|26640.55|26640.55|26630.85|26630.85|0
1651760750000|2022-05-05 14:25:50|26643.78|26643.78|26632.71|26632.71|26643.78|26643.78|26632.71|26632.71|0
1651760760000|2022-05-05 14:26:00|26626.25|26626.25|26619.78|26619.78|26626.25|26626.25|26619.78|26619.78|0
1651760770000|2022-05-05 14:26:10|26629.48|26629.48|26629.48|26629.48|26629.48|26629.48|26629.48|26629.48|0
1651760790000|2022-05-05 14:26:30|26635.02|26635.02|26635.02|26635.02|26635.02|26635.02|26635.02|26635.02|0
1651760830000|2022-05-05 14:27:10|26623.95|26623.95|26623.95|26623.95|26623.95|26623.95|26623.95|26623.95|0
1651760890000|2022-05-05 14:28:10|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|0
1651760960000|2022-05-05 14:29:20|26614.25|26614.25|26607.88|26607.88|26614.25|26614.25|26607.88|26607.88|0
1651760970000|2022-05-05 14:29:30|26602.34|26602.34|26608.81|26608.81|26608.81|26608.81|26602.34|26602.34|0
1651760980000|2022-05-05 14:29:40|26615.27|26615.27|26615.27|26615.27|26615.27|26615.27|26615.27|26615.27|0
1651760990000|2022-05-05 14:29:50|26618.51|26618.51|26612.04|26612.04|26618.51|26618.51|26612.04|26612.04|0
1651761000000|2022-05-05 14:30:00|26595.44|26595.44|26595.44|26595.44|26595.44|26595.44|26595.44|26595.44|0
1651761060000|2022-05-05 14:31:00|26598.57|26598.57|26598.57|26598.57|26598.57|26598.57|26598.57|26598.57|0
1651761070000|2022-05-05 14:31:10|26605.04|26605.04|26605.04|26605.04|26605.04|26605.04|26605.04|26605.04|0
1651761080000|2022-05-05 14:31:20|26599.51|26599.51|26599.51|26599.51|26599.51|26599.51|26599.51|26599.51|0
1651761100000|2022-05-05 14:31:40|26605.97|26605.97|26615.67|26615.67|26615.67|26615.67|26605.97|26605.97|0
1651761120000|2022-05-05 14:32:00|26621.21|26621.21|26615.67|26615.67|26621.21|26621.21|26615.67|26615.67|0
1651761130000|2022-05-05 14:32:10|26610.14|26610.14|26610.14|26610.14|26610.14|26610.14|26610.14|26610.14|0
1651761140000|2022-05-05 14:32:20|26600.44|26600.44|26617.97|26617.97|26617.97|26617.97|26600.44|26600.44|0
1651761150000|2022-05-05 14:32:30|26611.51|26611.51|26611.51|26611.51|26611.51|26611.51|26611.51|26611.51|0
1651761170000|2022-05-05 14:32:50|26608.27|26608.27|26608.27|26608.27|26608.27|26608.27|26608.27|26608.27|0
1651761190000|2022-05-05 14:33:10|26605.04|26605.04|26595.63|26595.63|26605.04|26605.04|26592.49|26592.49|0
1651761200000|2022-05-05 14:33:20|26598.77|26598.77|26598.77|26598.77|26598.77|26598.77|26598.77|26598.77|0
1651761220000|2022-05-05 14:33:40|26595.53|26595.53|26595.53|26595.53|26595.53|26595.53|26595.53|26595.53|0
1651761230000|2022-05-05 14:33:50|26617.67|26617.67|26623.21|26623.21|26623.21|26623.21|26606.6|26606.6|0
1651761240000|2022-05-05 14:34:00|26634.28|26634.28|26634.28|26634.28|26634.28|26634.28|26634.28|26634.28|0
1651761250000|2022-05-05 14:34:10|26623.21|26623.21|26628.74|26628.74|26628.74|26628.74|26623.21|26623.21|0
1651761270000|2022-05-05 14:34:30|26625.51|26625.51|26619.97|26619.97|26625.51|26625.51|26614.44|26614.44|0
1651761300000|2022-05-05 14:35:00|26608.9|26608.9|26608.9|26608.9|26608.9|26608.9|26608.9|26608.9|0
1651761320000|2022-05-05 14:35:20|26614.44|26614.44|26619.97|26619.97|26619.97|26619.97|26614.44|26614.44|0
1651761330000|2022-05-05 14:35:30|26631.04|26631.04|26631.04|26631.04|26631.04|26631.04|26631.04|26631.04|0
1651761340000|2022-05-05 14:35:40|26627.81|26627.81|26631.04|26631.04|26631.04|26631.04|26627.81|26627.81|0
1651761350000|2022-05-05 14:35:50|26621.63|26621.63|26621.63|26621.63|26621.63|26621.63|26621.63|26621.63|0
1651761360000|2022-05-05 14:36:00|26610.56|26610.56|26610.56|26610.56|26610.56|26610.56|26610.56|26610.56|0
1651761370000|2022-05-05 14:36:10|26582.89|26582.89|26552.42|26552.42|26582.89|26582.89|26542.72|26542.72|0
1651761380000|2022-05-05 14:36:20|26558.88|26558.88|26553.35|26553.35|26558.88|26558.88|26553.35|26553.35|0
1651761400000|2022-05-05 14:36:40|26547.81|26547.81|26547.81|26547.81|26547.81|26547.81|26547.81|26547.81|0
1651761430000|2022-05-05 14:37:10|26542.28|26542.28|26542.28|26542.28|26542.28|26542.28|26542.28|26542.28|0
1651761440000|2022-05-05 14:37:20|26545.51|26545.51|26550.95|26550.95|26550.95|26550.95|26542.28|26542.28|0
1651761450000|2022-05-05 14:37:30|26541.25|26541.25|26541.25|26541.25|26541.25|26541.25|26541.25|26541.25|0
1651761470000|2022-05-05 14:37:50|26552.32|26552.32|26540.32|26540.32|26552.32|26552.32|26540.32|26540.32|0
1651761480000|2022-05-05 14:38:00|26537.09|26537.09|26540.32|26540.32|26540.32|26540.32|26537.09|26537.09|0
1651761490000|2022-05-05 14:38:10|26520.58|26520.58|26520.58|26520.58|26520.58|26520.58|26520.58|26520.58|0
1651761510000|2022-05-05 14:38:30|26515.04|26515.04|26515.04|26515.04|26515.04|26515.04|26515.04|26515.04|0
1651761520000|2022-05-05 14:38:40|26520.58|26520.58|26520.58|26520.58|26520.58|26520.58|26520.58|26520.58|0
1651761550000|2022-05-05 14:39:10|26517.35|26517.35|26504.41|26504.41|26517.35|26517.35|26504.41|26504.41|0
1651761560000|2022-05-05 14:39:20|26514.11|26514.11|26503.04|26503.04|26514.11|26514.11|26503.04|26503.04|0
1651761570000|2022-05-05 14:39:30|26499.91|26499.91|26490.21|26490.21|26499.91|26499.91|26490.21|26490.21|0
1651761590000|2022-05-05 14:39:50|26479.14|26479.14|26479.14|26479.14|26479.14|26479.14|26479.14|26479.14|0
1651761610000|2022-05-05 14:40:10|26472.67|26472.67|26472.67|26472.67|26472.67|26472.67|26472.67|26472.67|0
1651761620000|2022-05-05 14:40:20|26478.95|26478.95|26478.95|26478.95|26478.95|26478.95|26478.95|26478.95|0
1651761630000|2022-05-05 14:40:30|26490.02|26490.02|26486.78|26486.78|26493.25|26493.25|26486.78|26486.78|0
1651761650000|2022-05-05 14:40:50|26497.85|26497.85|26497.85|26497.85|26497.85|26497.85|26497.85|26497.85|0
1651761670000|2022-05-05 14:41:10|26494.62|26494.62|26500.15|26500.15|26500.15|26500.15|26494.62|26494.62|0
1651761690000|2022-05-05 14:41:30|26483.55|26483.55|26483.55|26483.55|26483.55|26483.55|26478.02|26478.02|0
1651761710000|2022-05-05 14:41:50|26493.25|26493.25|26493.25|26493.25|26493.25|26493.25|26493.25|26493.25|0
1651761720000|2022-05-05 14:42:00|26483.55|26483.55|26480.32|26480.32|26483.55|26483.55|26480.32|26480.32|0
1651761730000|2022-05-05 14:42:10|26486.78|26486.78|26486.78|26486.78|26486.78|26486.78|26486.78|26486.78|0
1651761740000|2022-05-05 14:42:20|26480.32|26480.32|26480.32|26480.32|26480.32|26480.32|26480.32|26480.32|0
1651761790000|2022-05-05 14:43:10|26485.85|26485.85|26485.85|26485.85|26485.85|26485.85|26485.85|26485.85|0
1651761800000|2022-05-05 14:43:20|26473.3|26473.3|26470.07|26470.07|26473.3|26473.3|26470.07|26470.07|0
1651761810000|2022-05-05 14:43:30|26475.6|26475.6|26488.53|26488.53|26488.53|26488.53|26475.6|26475.6|0
1651761820000|2022-05-05 14:43:40|26497.95|26497.95|26503.48|26503.48|26503.48|26503.48|26497.95|26497.95|0
1651761830000|2022-05-05 14:43:50|26497.95|26497.95|26497.95|26497.95|26497.95|26497.95|26497.95|26497.95|0
1651761850000|2022-05-05 14:44:10|26503.48|26503.48|26503.48|26503.48|26503.48|26503.48|26503.48|26503.48|0
1651761860000|2022-05-05 14:44:20|26509.02|26509.02|26509.02|26509.02|26509.02|26509.02|26509.02|26509.02|0
1651761870000|2022-05-05 14:44:30|26514.55|26514.55|26514.55|26514.55|26514.55|26514.55|26514.55|26514.55|0
1651761900000|2022-05-05 14:45:00|26511.32|26511.32|26511.32|26511.32|26511.32|26511.32|26511.32|26511.32|0
1651761910000|2022-05-05 14:45:10|26514.55|26514.55|26531.9|26531.9|26531.9|26531.9|26514.55|26514.55|0
1651761920000|2022-05-05 14:45:20|26526.36|26526.36|26526.36|26526.36|26526.36|26526.36|26526.36|26526.36|0
1651761930000|2022-05-05 14:45:30|26529.5|26529.5|26529.5|26529.5|26529.5|26529.5|26529.5|26529.5|0
1651761960000|2022-05-05 14:46:00|26546.1|26546.1|26565.11|26565.11|26565.11|26565.11|26546.1|26546.1|0
1651761970000|2022-05-05 14:46:10|26559.57|26559.57|26551.64|26551.64|26559.57|26559.57|26548.5|26548.5|0
1651762000000|2022-05-05 14:46:40|26548.5|26548.5|26543.88|26543.88|26552.55|26552.55|26535.95|26535.95|0
1651762020000|2022-05-05 14:47:00|26537.42|26537.42|26537.42|26537.42|26537.42|26537.42|26537.42|26537.42|0
1651762030000|2022-05-05 14:47:10|26515.28|26515.28|26518.51|26518.51|26518.51|26518.51|26515.28|26515.28|0
1651762040000|2022-05-05 14:47:20|26512.98|26512.98|26492.21|26492.21|26512.98|26512.98|26492.21|26492.21|0
1651762050000|2022-05-05 14:47:30|26485.93|26485.93|26469.33|26469.33|26485.93|26485.93|26469.33|26469.33|0
1651762070000|2022-05-05 14:47:50|26463.79|26463.79|26463.79|26463.79|26463.79|26463.79|26463.79|26463.79|0
1651762080000|2022-05-05 14:48:00|26457.33|26457.33|26468.4|26468.4|26468.4|26468.4|26457.33|26457.33|0
1651762090000|2022-05-05 14:48:10|26457.33|26457.33|26451.05|26451.05|26457.33|26457.33|26451.05|26451.05|0
1651762100000|2022-05-05 14:48:20|26444.77|26444.77|26436.01|26436.01|26444.77|26444.77|26429.54|26429.54|0
1651762120000|2022-05-05 14:48:40|26430.47|26430.47|26430.47|26430.47|26430.47|26430.47|26430.47|26430.47|0
1651762130000|2022-05-05 14:48:50|26427.33|26427.33|26427.33|26427.33|26427.33|26427.33|26427.33|26427.33|0
1651762140000|2022-05-05 14:49:00|26421.8|26421.8|26421.8|26421.8|26421.8|26421.8|26421.8|26421.8|0
1651762150000|2022-05-05 14:49:10|26415.52|26415.52|26415.52|26415.52|26415.52|26415.52|26415.52|26415.52|0
1651762160000|2022-05-05 14:49:20|26421.06|26421.06|26421.06|26421.06|26421.06|26421.06|26421.06|26421.06|0
1651762170000|2022-05-05 14:49:30|26426.59|26426.59|26426.59|26426.59|26426.59|26426.59|26426.59|26426.59|0
1651762180000|2022-05-05 14:49:40|26436.29|26436.29|26436.29|26436.29|26436.29|26436.29|26436.29|26436.29|0
1651762190000|2022-05-05 14:49:50|26433.06|26433.06|26427.53|26427.53|26433.06|26433.06|26427.53|26427.53|0
1651762200000|2022-05-05 14:50:00|26417.83|26417.83|26417.83|26417.83|26417.83|26417.83|26417.83|26417.83|0
1651762230000|2022-05-05 14:50:30|26406.76|26406.76|26406.76|26406.76|26406.76|26406.76|26406.76|26406.76|0
1651762240000|2022-05-05 14:50:40|26413.03|26413.03|26416.17|26416.17|26416.17|26416.17|26413.03|26413.03|0
1651762250000|2022-05-05 14:50:50|26413.03|26413.03|26419.31|26419.31|26419.31|26419.31|26413.03|26413.03|0
1651762260000|2022-05-05 14:51:00|26424.84|26424.84|26422.54|26422.54|26437.77|26437.77|26422.54|26422.54|0
1651762280000|2022-05-05 14:51:20|26428.08|26428.08|26457.52|26457.52|26463.98|26463.98|26428.08|26428.08|0
1651762290000|2022-05-05 14:51:30|26451.05|26451.05|26455.21|26455.21|26455.21|26455.21|26445.52|26445.52|0
1651762300000|2022-05-05 14:51:40|26448.75|26448.75|26448.75|26448.75|26448.75|26448.75|26448.75|26448.75|0
1651762310000|2022-05-05 14:51:50|26451.98|26451.98|26451.98|26451.98|26451.98|26451.98|26451.98|26451.98|0
1651762330000|2022-05-05 14:52:10|26439.05|26439.05|26433.51|26433.51|26439.05|26439.05|26433.51|26433.51|0
1651762340000|2022-05-05 14:52:20|26446.45|26446.45|26433.51|26433.51|26446.45|26446.45|26433.51|26433.51|0
1651762350000|2022-05-05 14:52:30|26427.98|26427.98|26427.98|26427.98|26427.98|26427.98|26427.98|26427.98|0
1651762370000|2022-05-05 14:52:50|26424.84|26424.84|26424.84|26424.84|26424.84|26424.84|26424.84|26424.84|0
1651762380000|2022-05-05 14:53:00|26402.7|26402.7|26402.7|26402.7|26402.7|26402.7|26402.7|26402.7|0
1651762400000|2022-05-05 14:53:20|26397.17|26397.17|26397.17|26397.17|26397.17|26397.17|26397.17|26397.17|0
1651762440000|2022-05-05 14:54:00|26379.63|26379.63|26379.63|26379.63|26379.63|26379.63|26379.63|26379.63|0
1651762450000|2022-05-05 14:54:10|26390.7|26390.7|26381|26381|26390.7|26390.7|26381|26381|0
1651762470000|2022-05-05 14:54:30|26377.77|26377.77|26377.77|26377.77|26377.77|26377.77|26377.77|26377.77|0
1651762480000|2022-05-05 14:54:40|26381|26381|26381|26381|26381|26381|26381|26381|0
1651762490000|2022-05-05 14:54:50|26384.24|26384.24|26390.7|26390.7|26390.7|26390.7|26384.24|26384.24|0
1651762500000|2022-05-05 14:55:00|26387.56|26387.56|26390.8|26390.8|26390.8|26390.8|26387.56|26387.56|0
1651762520000|2022-05-05 14:55:20|26401.87|26401.87|26401.87|26401.87|26401.87|26401.87|26401.87|26401.87|0
1651762530000|2022-05-05 14:55:30|26418.47|26418.47|26424.01|26424.01|26424.01|26424.01|26418.47|26418.47|0
1651762550000|2022-05-05 14:55:50|26417.54|26417.54|26417.44|26417.44|26420.58|26420.58|26414.31|26414.31|0
1651762560000|2022-05-05 14:56:00|26411.91|26411.91|26411.91|26411.91|26411.91|26411.91|26411.91|26411.91|0
1651762580000|2022-05-05 14:56:20|26422.98|26422.98|26422.98|26422.98|26422.98|26422.98|26422.98|26422.98|0
1651762590000|2022-05-05 14:56:30|26406.81|26406.81|26406.81|26406.81|26406.81|26406.81|26406.81|26406.81|0
1651762600000|2022-05-05 14:56:40|26416.51|26416.51|26413.28|26413.28|26416.51|26416.51|26413.28|26413.28|0
1651762620000|2022-05-05 14:57:00|26416.51|26416.51|26410.05|26410.05|26416.51|26416.51|26406.81|26406.81|0
1651762630000|2022-05-05 14:57:10|26403.58|26403.58|26397.3|26397.3|26403.58|26403.58|26397.3|26397.3|0
1651762640000|2022-05-05 14:57:20|26400.54|26400.54|26377.47|26377.47|26400.54|26400.54|26377.47|26377.47|0
1651762650000|2022-05-05 14:57:30|26366.4|26366.4|26366.4|26366.4|26366.4|26366.4|26366.4|26366.4|0
1651762660000|2022-05-05 14:57:40|26363.17|26363.17|26357.63|26357.63|26363.17|26363.17|26357.63|26357.63|0
1651762690000|2022-05-05 14:58:10|26364.1|26364.1|26367.33|26367.33|26367.33|26367.33|26364.1|26364.1|0
1651762700000|2022-05-05 14:58:20|26361.79|26361.79|26371.02|26371.02|26371.02|26371.02|26355.33|26355.33|0
1651762710000|2022-05-05 14:58:30|26374.16|26374.16|26374.16|26374.16|26374.16|26374.16|26374.16|26374.16|0
1651762730000|2022-05-05 14:58:50|26370.92|26370.92|26370.92|26370.92|26370.92|26370.92|26370.92|26370.92|0
1651762740000|2022-05-05 14:59:00|26367.69|26367.69|26370.92|26370.92|26370.92|26370.92|26367.69|26367.69|0
1651762750000|2022-05-05 14:59:10|26374.16|26374.16|26379.69|26379.69|26385.22|26385.22|26374.16|26374.16|0
1651762760000|2022-05-05 14:59:20|26374.16|26374.16|26379.69|26379.69|26379.69|26379.69|26374.16|26374.16|0
1651762800000|2022-05-05 15:00:00|26373.41|26373.41|26369.55|26369.55|26379.69|26379.69|26363.09|26363.09|0
1651762810000|2022-05-05 15:00:10|26363.09|26363.09|26363.09|26363.09|26363.09|26363.09|26363.09|26363.09|0
1651762820000|2022-05-05 15:00:20|26366.32|26366.32|26363.09|26363.09|26366.32|26366.32|26363.09|26363.09|0
1651762850000|2022-05-05 15:00:50|26366.32|26366.32|26366.32|26366.32|26366.32|26366.32|26366.32|26366.32|0
1651762860000|2022-05-05 15:01:00|26377.39|26377.39|26377.39|26377.39|26377.39|26377.39|26377.39|26377.39|0
1651762880000|2022-05-05 15:01:20|26371.85|26371.85|26371.85|26371.85|26371.85|26371.85|26371.85|26371.85|0
1651762890000|2022-05-05 15:01:30|26368.62|26368.62|26374.16|26374.16|26374.16|26374.16|26368.62|26368.62|0
1651762910000|2022-05-05 15:01:50|26368.62|26368.62|26362.34|26362.34|26368.62|26368.62|26362.34|26362.34|0
1651762920000|2022-05-05 15:02:00|26373.41|26373.41|26373.41|26373.41|26373.41|26373.41|26373.41|26373.41|0
1651762930000|2022-05-05 15:02:10|26362.34|26362.34|26356.81|26356.81|26362.34|26362.34|26356.81|26356.81|0
1651762960000|2022-05-05 15:02:40|26351.28|26351.28|26351.28|26351.28|26351.28|26351.28|26351.28|26351.28|0
1651762970000|2022-05-05 15:02:50|26357.74|26357.74|26358.67|26358.67|26364.21|26364.21|26357.74|26357.74|0
1651763000000|2022-05-05 15:03:20|26355.54|26355.54|26355.54|26355.54|26355.54|26355.54|26355.54|26355.54|0
1651763030000|2022-05-05 15:03:50|26350|26350|26350|26350|26350|26350|26350|26350|0
1651763040000|2022-05-05 15:04:00|26344.47|26344.47|26332.46|26332.46|26344.47|26344.47|26332.46|26332.46|0
1651763050000|2022-05-05 15:04:10|26348.63|26348.63|26339.96|26339.96|26348.63|26348.63|26339.96|26339.96|0
1651763070000|2022-05-05 15:04:30|26333.68|26333.68|26333.68|26333.68|26333.68|26333.68|26333.68|26333.68|0
1651763090000|2022-05-05 15:04:50|26327.22|26327.22|26327.22|26327.22|26327.22|26327.22|26327.22|26327.22|0
1651763110000|2022-05-05 15:05:10|26332.75|26332.75|26332.75|26332.75|26332.75|26332.75|26332.75|26332.75|0
1651763120000|2022-05-05 15:05:20|26338.29|26338.29|26347.99|26347.99|26347.99|26347.99|26338.29|26338.29|0
1651763130000|2022-05-05 15:05:30|26344.85|26344.85|26344.85|26344.85|26344.85|26344.85|26344.85|26344.85|0
1651763160000|2022-05-05 15:06:00|26338.38|26338.38|26328.68|26328.68|26338.38|26338.38|26328.68|26328.68|0
1651763170000|2022-05-05 15:06:10|26334.96|26334.96|26319.72|26319.72|26334.96|26334.96|26319.72|26319.72|0
1651763210000|2022-05-05 15:06:50|26314.19|26314.19|26314.19|26314.19|26314.19|26314.19|26314.19|26314.19|0
1651763220000|2022-05-05 15:07:00|26319.72|26319.72|26319.72|26319.72|26325.26|26325.26|26319.72|26319.72|0
1651763240000|2022-05-05 15:07:20|26325.26|26325.26|26330.79|26330.79|26330.79|26330.79|26325.26|26325.26|0
1651763260000|2022-05-05 15:07:40|26337.07|26337.07|26343.34|26343.34|26343.34|26343.34|26337.07|26337.07|0
1651763270000|2022-05-05 15:07:50|26340.21|26340.21|26346.48|26346.48|26346.48|26346.48|26340.21|26340.21|0
1651763290000|2022-05-05 15:08:10|26343.25|26343.25|26343.25|26343.25|26343.25|26343.25|26343.25|26343.25|0
1651763330000|2022-05-05 15:08:50|26348.78|26348.78|26354.32|26354.32|26354.32|26354.32|26348.78|26348.78|0
1651763340000|2022-05-05 15:09:00|26344.9|26344.9|26320.9|26320.9|26344.9|26344.9|26320.9|26320.9|0
1651763360000|2022-05-05 15:09:20|26317.76|26317.76|26323.3|26323.3|26323.3|26323.3|26317.76|26317.76|0
1651763380000|2022-05-05 15:09:40|26328.83|26328.83|26350.53|26350.53|26350.53|26350.53|26328.83|26328.83|0
1651763390000|2022-05-05 15:09:50|26353.77|26353.77|26353.77|26353.77|26353.77|26353.77|26353.77|26353.77|0
1651763400000|2022-05-05 15:10:00|26370.37|26370.37|26386.98|26386.98|26386.98|26386.98|26370.37|26370.37|0
1651763410000|2022-05-05 15:10:10|26375.91|26375.91|26375.91|26375.91|26381.44|26381.44|26375.91|26375.91|0
1651763450000|2022-05-05 15:10:50|26379.14|26379.14|26405.16|26405.16|26405.16|26405.16|26379.14|26379.14|0
1651763460000|2022-05-05 15:11:00|26398.88|26398.88|26393.35|26393.35|26398.88|26398.88|26393.35|26393.35|0
1651763470000|2022-05-05 15:11:10|26396.48|26396.48|26382.28|26382.28|26396.48|26396.48|26382.28|26382.28|0
1651763500000|2022-05-05 15:11:40|26385.51|26385.51|26383.11|26383.11|26385.51|26385.51|26379.98|26379.98|0
1651763520000|2022-05-05 15:12:00|26388.65|26388.65|26388.65|26388.65|26388.65|26388.65|26388.65|26388.65|0
1651763530000|2022-05-05 15:12:10|26394.18|26394.18|26375.28|26375.28|26394.18|26394.18|26375.28|26375.28|0
1651763550000|2022-05-05 15:12:30|26369.74|26369.74|26369.74|26369.74|26369.74|26369.74|26369.74|26369.74|0
1651763560000|2022-05-05 15:12:40|26375.28|26375.28|26375.28|26375.28|26375.28|26375.28|26375.28|26375.28|0
1651763570000|2022-05-05 15:12:50|26380.81|26380.81|26380.81|26380.81|26380.81|26380.81|26380.81|26380.81|0
1651763580000|2022-05-05 15:13:00|26374.54|26374.54|26374.54|26374.54|26374.54|26374.54|26374.54|26374.54|0
1651763590000|2022-05-05 15:13:10|26368.07|26368.07|26358.37|26358.37|26368.07|26368.07|26358.37|26358.37|0
1651763600000|2022-05-05 15:13:20|26347.3|26347.3|26347.3|26347.3|26347.3|26347.3|26347.3|26347.3|0
1651763650000|2022-05-05 15:14:10|26350.44|26350.44|26350.44|26350.44|26350.44|26350.44|26350.44|26350.44|0
1651763680000|2022-05-05 15:14:40|26343.97|26343.97|26349.51|26349.51|26349.51|26349.51|26343.97|26343.97|0
1651763700000|2022-05-05 15:15:00|26343.97|26343.97|26331.04|26331.04|26343.97|26343.97|26331.04|26331.04|0
1651763710000|2022-05-05 15:15:10|26319.97|26319.97|26322.27|26322.27|26331.04|26331.04|26319.97|26319.97|0
1651763720000|2022-05-05 15:15:20|26316.74|26316.74|26319.97|26319.97|26319.97|26319.97|26316.74|26316.74|0
1651763730000|2022-05-05 15:15:30|26314.44|26314.44|26328.64|26328.64|26328.64|26328.64|26311.3|26311.3|0
1651763750000|2022-05-05 15:15:50|26325.41|26325.41|26322.18|26322.18|26325.41|26325.41|26322.18|26322.18|0
1651763760000|2022-05-05 15:16:00|26325.41|26325.41|26318.94|26318.94|26325.41|26325.41|26318.94|26318.94|0
1651763770000|2022-05-05 15:16:10|26313.41|26313.41|26324.48|26324.48|26324.48|26324.48|26313.41|26313.41|0
1651763780000|2022-05-05 15:16:20|26318.94|26318.94|26318.94|26318.94|26318.94|26318.94|26318.94|26318.94|0
1651763790000|2022-05-05 15:16:30|26324.48|26324.48|26342.01|26342.01|26342.01|26342.01|26324.48|26324.48|0
1651763810000|2022-05-05 15:16:50|26336.48|26336.48|26335.64|26335.64|26336.48|26336.48|26330.11|26330.11|0
1651763820000|2022-05-05 15:17:00|26341.18|26341.18|26332.6|26332.6|26344.41|26344.41|26332.6|26332.6|0
1651763840000|2022-05-05 15:17:20|26321.53|26321.53|26321.53|26321.53|26321.53|26321.53|26321.53|26321.53|0
1651763850000|2022-05-05 15:17:30|26332.6|26332.6|26332.6|26332.6|26332.6|26332.6|26332.6|26332.6|0
1651763870000|2022-05-05 15:17:50|26335.74|26335.74|26332.51|26332.51|26335.74|26335.74|26332.51|26332.51|0
1651763880000|2022-05-05 15:18:00|26338.04|26338.04|26338.04|26338.04|26338.04|26338.04|26338.04|26338.04|0
1651763900000|2022-05-05 15:18:20|26341.27|26341.27|26334.81|26334.81|26341.27|26341.27|26334.81|26334.81|0
1651763940000|2022-05-05 15:19:00|26329.27|26329.27|26329.37|26329.37|26332.51|26332.51|26329.27|26329.27|0
1651763950000|2022-05-05 15:19:10|26326.14|26326.14|26326.14|26326.14|26326.14|26326.14|26326.14|26326.14|0
1651763960000|2022-05-05 15:19:20|26315.07|26315.07|26315.07|26315.07|26315.07|26315.07|26315.07|26315.07|0
1651763970000|2022-05-05 15:19:30|26318.3|26318.3|26311.83|26311.83|26318.3|26318.3|26311.83|26311.83|0
1651763980000|2022-05-05 15:19:40|26305.37|26305.37|26305.37|26305.37|26305.37|26305.37|26305.37|26305.37|0
1651764000000|2022-05-05 15:20:00|26299.83|26299.83|26312.76|26312.76|26312.76|26312.76|26299.83|26299.83|0
1651764010000|2022-05-05 15:20:10|26306.49|26306.49|26296.79|26296.79|26306.49|26306.49|26296.79|26296.79|0
1651764020000|2022-05-05 15:20:20|26307.86|26307.86|26302.32|26302.32|26307.86|26307.86|26302.32|26302.32|0
1651764030000|2022-05-05 15:20:30|26296.79|26296.79|26296.79|26296.79|26296.79|26296.79|26296.79|26296.79|0
1651764060000|2022-05-05 15:21:00|26291.25|26291.25|26296.79|26296.79|26296.79|26296.79|26291.25|26291.25|0
1651764070000|2022-05-05 15:21:10|26291.25|26291.25|26297.72|26297.72|26297.72|26297.72|26291.25|26291.25|0
1651764080000|2022-05-05 15:21:20|26300.95|26300.95|26304.19|26304.19|26304.19|26304.19|26300.95|26300.95|0
1651764110000|2022-05-05 15:21:50|26298.65|26298.65|26304.19|26304.19|26304.19|26304.19|26298.65|26298.65|0
1651764120000|2022-05-05 15:22:00|26313.89|26313.89|26313.89|26313.89|26313.89|26313.89|26313.89|26313.89|0
1651764140000|2022-05-05 15:22:20|26307.61|26307.61|26307.61|26307.61|26307.61|26307.61|26307.61|26307.61|0
1651764150000|2022-05-05 15:22:30|26304.38|26304.38|26304.38|26304.38|26304.38|26304.38|26304.38|26304.38|0
1651764170000|2022-05-05 15:22:50|26307.61|26307.61|26307.61|26307.61|26307.61|26307.61|26307.61|26307.61|0
1651764180000|2022-05-05 15:23:00|26302.08|26302.08|26307.61|26307.61|26307.61|26307.61|26302.08|26302.08|0
1651764200000|2022-05-05 15:23:20|26304.38|26304.38|26304.38|26304.38|26304.38|26304.38|26304.38|26304.38|0
1651764210000|2022-05-05 15:23:30|26309.91|26309.91|26309.91|26309.91|26309.91|26309.91|26309.91|26309.91|0
1651764230000|2022-05-05 15:23:50|26322.85|26322.85|26322.85|26322.85|26322.85|26322.85|26322.85|26322.85|0
1651764240000|2022-05-05 15:24:00|26316.38|26316.38|26316.38|26316.38|26316.38|26316.38|26316.38|26316.38|0
1651764260000|2022-05-05 15:24:20|26306.97|26306.97|26306.97|26306.97|26306.97|26306.97|26306.97|26306.97|0
1651764270000|2022-05-05 15:24:30|26297.27|26297.27|26297.27|26297.27|26302.8|26302.8|26297.27|26297.27|0
1651764280000|2022-05-05 15:24:40|26294.03|26294.03|26294.03|26294.03|26294.03|26294.03|26294.03|26294.03|0
1651764290000|2022-05-05 15:24:50|26290.8|26290.8|26285.27|26285.27|26290.8|26290.8|26285.27|26285.27|0
1651764300000|2022-05-05 15:25:00|26279.73|26279.73|26279.73|26279.73|26279.73|26279.73|26279.73|26279.73|0
1651764320000|2022-05-05 15:25:20|26282.96|26282.96|26282.96|26282.96|26282.96|26282.96|26282.96|26282.96|0
1651764330000|2022-05-05 15:25:30|26286.2|26286.2|26286.2|26286.2|26286.2|26286.2|26286.2|26286.2|0
1651764340000|2022-05-05 15:25:40|26280.66|26280.66|26282.96|26282.96|26286.2|26286.2|26280.66|26280.66|0
1651764350000|2022-05-05 15:25:50|26276.69|26276.69|26276.69|26276.69|26276.69|26276.69|26276.69|26276.69|0
1651764360000|2022-05-05 15:26:00|26273.46|26273.46|26279.73|26279.73|26279.73|26279.73|26273.46|26273.46|0
1651764370000|2022-05-05 15:26:10|26285.27|26285.27|26285.27|26285.27|26285.27|26285.27|26285.27|26285.27|0
1651764380000|2022-05-05 15:26:20|26290.8|26290.8|26296.33|26296.33|26296.33|26296.33|26290.8|26290.8|0
1651764390000|2022-05-05 15:26:30|26301.87|26301.87|26301.87|26301.87|26301.87|26301.87|26301.87|26301.87|0
1651764400000|2022-05-05 15:26:40|26296.33|26296.33|26296.33|26296.33|26296.33|26296.33|26296.33|26296.33|0
1651764410000|2022-05-05 15:26:50|26293.1|26293.1|26293.1|26293.1|26293.1|26293.1|26293.1|26293.1|0
1651764440000|2022-05-05 15:27:20|26286.83|26286.83|26286.83|26286.83|26286.83|26286.83|26286.83|26286.83|0
1651764450000|2022-05-05 15:27:30|26280.36|26280.36|26263.02|26263.02|26280.36|26280.36|26263.02|26263.02|0
1651764480000|2022-05-05 15:28:00|26266.15|26266.15|26266.15|26266.15|26266.15|26266.15|26266.15|26266.15|0
1651764490000|2022-05-05 15:28:10|26269.29|26269.29|26262.82|26262.82|26269.29|26269.29|26262.82|26262.82|0
1651764500000|2022-05-05 15:28:20|26256.36|26256.36|26256.36|26256.36|26256.36|26256.36|26256.36|26256.36|0
1651764510000|2022-05-05 15:28:30|26253.13|26253.13|26253.13|26253.13|26253.13|26253.13|26253.13|26253.13|0
1651764520000|2022-05-05 15:28:40|26249.89|26249.89|26249.89|26249.89|26249.89|26249.89|26249.89|26249.89|0
1651764530000|2022-05-05 15:28:50|26246.66|26246.66|26246.66|26246.66|26246.66|26246.66|26246.66|26246.66|0
1651764540000|2022-05-05 15:29:00|26241.12|26241.12|26250.82|26250.82|26250.82|26250.82|26241.12|26241.12|0
1651764550000|2022-05-05 15:29:10|26245.29|26245.29|26239.75|26239.75|26245.29|26245.29|26239.75|26239.75|0
1651764560000|2022-05-05 15:29:20|26245.29|26245.29|26274.83|26274.83|26274.83|26274.83|26245.29|26245.29|0
1651764570000|2022-05-05 15:29:30|26281.29|26281.29|26284.43|26284.43|26284.43|26284.43|26281.29|26281.29|0
1651764580000|2022-05-05 15:29:40|26277.96|26277.96|26294.57|26294.57|26294.57|26294.57|26277.96|26277.96|0
1651764590000|2022-05-05 15:29:50|26310.73|26310.73|26321.8|26321.8|26321.8|26321.8|26310.73|26310.73|0
1651821300000|2022-05-06 07:15:00|25727.24|25727.24|25727.24|25727.24|25727.24|25727.24|25727.24|25727.24|0
1651821320000|2022-05-06 07:15:20|25740.17|25740.17|25740.17|25740.17|25740.17|25740.17|25727.24|25727.24|0
1651821350000|2022-05-06 07:15:50|25734.63|25734.63|25734.63|25734.63|25734.63|25734.63|25734.63|25734.63|0
1651821370000|2022-05-06 07:16:10|25741.1|25741.1|25741.1|25741.1|25741.1|25741.1|25741.1|25741.1|0
1651821400000|2022-05-06 07:16:40|25752.17|25752.17|25752.17|25752.17|25752.17|25752.17|25752.17|25752.17|0
1651821430000|2022-05-06 07:17:10|25713.37|25713.37|25719.84|25719.84|25719.84|25719.84|25713.37|25713.37|0
1651821440000|2022-05-06 07:17:20|25714.3|25714.3|25714.3|25714.3|25714.3|25714.3|25714.3|25714.3|0
1651821450000|2022-05-06 07:17:30|25708.77|25708.77|25708.77|25708.77|25708.77|25708.77|25708.77|25708.77|0
1651821480000|2022-05-06 07:18:00|25692.16|25692.16|25692.16|25692.16|25692.16|25692.16|25692.16|25692.16|0
1651821510000|2022-05-06 07:18:30|25664.49|25664.49|25664.49|25664.49|25664.49|25664.49|25664.49|25664.49|0
1651821600000|2022-05-06 07:20:00|25675.56|25675.56|25675.56|25675.56|25675.56|25675.56|25675.56|25675.56|0
1651821620000|2022-05-06 07:20:20|25653.31|25653.31|25653.31|25653.31|25653.31|25653.31|25653.31|25653.31|0
1651821630000|2022-05-06 07:20:30|25647.77|25647.77|25647.77|25647.77|25647.77|25647.77|25647.77|25647.77|0
1651821650000|2022-05-06 07:20:50|25634.84|25634.84|25616.76|25616.76|25634.84|25634.84|25616.76|25616.76|0
1651821660000|2022-05-06 07:21:00|25607.06|25607.06|25619.99|25619.99|25619.99|25619.99|25607.06|25607.06|0
1651821670000|2022-05-06 07:21:10|25631.06|25631.06|25631.06|25631.06|25631.06|25631.06|25631.06|25631.06|0
1651821680000|2022-05-06 07:21:20|25625.52|25625.52|25625.52|25625.52|25625.52|25625.52|25625.52|25625.52|0
1651821690000|2022-05-06 07:21:30|25608.92|25608.92|25608.92|25608.92|25608.92|25608.92|25608.92|25608.92|0
1651821770000|2022-05-06 07:22:50|25592.32|25592.32|25579.77|25579.77|25592.32|25592.32|25579.77|25579.77|0
1651821780000|2022-05-06 07:23:00|25568.7|25568.7|25585.3|25585.3|25585.3|25585.3|25568.7|25568.7|0
1651821790000|2022-05-06 07:23:10|25578.83|25578.83|25588.25|25588.25|25588.25|25588.25|25578.83|25578.83|0
1651821800000|2022-05-06 07:23:20|25591.38|25591.38|25591.38|25591.38|25591.38|25591.38|25591.38|25591.38|0
1651821810000|2022-05-06 07:23:30|25581.69|25581.69|25581.69|25581.69|25581.69|25581.69|25581.69|25581.69|0
1651821870000|2022-05-06 07:24:30|25584.92|25584.92|25607.06|25607.06|25607.06|25607.06|25584.92|25584.92|0
1651821900000|2022-05-06 07:25:00|25613.52|25613.52|25613.52|25613.52|25613.52|25613.52|25613.52|25613.52|0
1651821920000|2022-05-06 07:25:20|25607.99|25607.99|25607.99|25607.99|25607.99|25607.99|25607.99|25607.99|0
1651821930000|2022-05-06 07:25:30|25602.45|25602.45|25602.45|25602.45|25602.45|25602.45|25602.45|25602.45|0
1651821950000|2022-05-06 07:25:50|25589.52|25589.52|25589.52|25589.52|25589.52|25589.52|25589.52|25589.52|0
1651821990000|2022-05-06 07:26:30|25600.59|25600.59|25600.59|25600.59|25600.59|25600.59|25600.59|25600.59|0
1651822050000|2022-05-06 07:27:30|25607.06|25607.06|25600.78|25600.78|25607.06|25607.06|25597.64|25597.64|0
1651822060000|2022-05-06 07:27:40|25584.18|25584.18|25578.64|25578.64|25584.18|25584.18|25578.64|25578.64|0
1651822130000|2022-05-06 07:28:50|25581.88|25581.88|25592.95|25592.95|25598.48|25598.48|25581.88|25581.88|0
1651822140000|2022-05-06 07:29:00|25576.78|25576.78|25582.31|25582.31|25582.31|25582.31|25576.78|25576.78|0
1651822160000|2022-05-06 07:29:20|25576.78|25576.78|25576.78|25576.78|25576.78|25576.78|25576.78|25576.78|0
1651822200000|2022-05-06 07:30:00|25582.31|25582.31|25585.55|25585.55|25585.55|25585.55|25582.31|25582.31|0
1651822210000|2022-05-06 07:30:10|25574.48|25574.48|25574.48|25574.48|25574.48|25574.48|25574.48|25574.48|0
1651822220000|2022-05-06 07:30:20|25580.94|25580.94|25580.94|25580.94|25580.94|25580.94|25580.94|25580.94|0
1651822240000|2022-05-06 07:30:40|25575.41|25575.41|25565.71|25565.71|25575.41|25575.41|25556.01|25556.01|0
1651822260000|2022-05-06 07:31:00|25562.57|25562.57|25562.57|25562.57|25562.57|25562.57|25562.57|25562.57|0
1651822320000|2022-05-06 07:32:00|25518.29|25518.29|25523.83|25523.83|25523.83|25523.83|25518.29|25518.29|0
1651822340000|2022-05-06 07:32:20|25501.2|25501.2|25501.2|25501.2|25501.2|25501.2|25501.2|25501.2|0
1651822360000|2022-05-06 07:32:40|25506.73|25506.73|25517.8|25517.8|25517.8|25517.8|25506.73|25506.73|0
1651822370000|2022-05-06 07:32:50|25512.27|25512.27|25512.27|25512.27|25512.27|25512.27|25512.27|25512.27|0
1651822380000|2022-05-06 07:33:00|25502.57|25502.57|25502.57|25502.57|25502.57|25502.57|25502.57|25502.57|0
1651822390000|2022-05-06 07:33:10|25491.5|25491.5|25480.43|25480.43|25491.5|25491.5|25480.43|25480.43|0
1651822420000|2022-05-06 07:33:40|25458.29|25458.29|25458.29|25458.29|25458.29|25458.29|25458.29|25458.29|0
1651822440000|2022-05-06 07:34:00|25480.43|25480.43|25481.36|25481.36|25486.9|25486.9|25480.43|25480.43|0
1651822450000|2022-05-06 07:34:10|25486.9|25486.9|25486.9|25486.9|25486.9|25486.9|25486.9|25486.9|0
1651822470000|2022-05-06 07:34:30|25467.5|25467.5|25467.5|25467.5|25467.5|25467.5|25467.5|25467.5|0
1651822480000|2022-05-06 07:34:40|25473.03|25473.03|25466.56|25466.56|25473.03|25473.03|25466.56|25466.56|0
1651822490000|2022-05-06 07:34:50|25472.1|25472.1|25472.1|25472.1|25472.1|25472.1|25472.1|25472.1|0
1651822510000|2022-05-06 07:35:10|25461.03|25461.03|25461.03|25461.03|25461.03|25461.03|25461.03|25461.03|0
1651822520000|2022-05-06 07:35:20|25466.56|25466.56|25466.56|25466.56|25466.56|25466.56|25466.56|25466.56|0
1651822560000|2022-05-06 07:36:00|25479.5|25479.5|25479.5|25479.5|25479.5|25479.5|25479.5|25479.5|0
1651822580000|2022-05-06 07:36:20|25476.36|25476.36|25476.36|25476.36|25476.36|25476.36|25476.36|25476.36|0
1651822590000|2022-05-06 07:36:30|25459.76|25459.76|25459.76|25459.76|25459.76|25459.76|25459.76|25459.76|0
1651822600000|2022-05-06 07:36:40|25443.59|25443.59|25443.59|25443.59|25443.59|25443.59|25443.59|25443.59|0
1651822640000|2022-05-06 07:37:20|25426.99|25426.99|25432.52|25432.52|25432.52|25432.52|25426.99|25426.99|0
1651822670000|2022-05-06 07:37:50|25443.59|25443.59|25453.29|25453.29|25453.29|25453.29|25443.59|25443.59|0
1651822690000|2022-05-06 07:38:10|25480.96|25480.96|25480.96|25480.96|25480.96|25480.96|25480.96|25480.96|0
1651822710000|2022-05-06 07:38:30|25474.5|25474.5|25455.1|25455.1|25474.5|25474.5|25455.1|25455.1|0
1651822750000|2022-05-06 07:39:10|25460.63|25460.63|25460.63|25460.63|25460.63|25460.63|25460.63|25460.63|0
1651822770000|2022-05-06 07:39:30|25457.4|25457.4|25450.93|25450.93|25457.4|25457.4|25450.93|25450.93|0
1651822780000|2022-05-06 07:39:40|25441.23|25441.23|25441.23|25441.23|25460.63|25460.63|25441.23|25441.23|0
1651822800000|2022-05-06 07:40:00|25457.4|25457.4|25451.86|25451.86|25457.4|25457.4|25451.86|25451.86|0
1651822810000|2022-05-06 07:40:10|25432.47|25432.47|25426|25426|25432.47|25432.47|25426|25426|0
1651822820000|2022-05-06 07:40:20|25419.53|25419.53|25442.17|25442.17|25442.17|25442.17|25419.53|25419.53|0
1651822840000|2022-05-06 07:40:40|25447.7|25447.7|25453.98|25453.98|25453.98|25453.98|25447.7|25447.7|0
1651822860000|2022-05-06 07:41:00|25447.51|25447.51|25457.21|25457.21|25457.21|25457.21|25447.51|25447.51|0
1651822880000|2022-05-06 07:41:20|25460.44|25460.44|25460.44|25460.44|25460.44|25460.44|25460.44|25460.44|0
1651822910000|2022-05-06 07:41:50|25465.98|25465.98|25465.98|25465.98|25465.98|25465.98|25465.98|25465.98|0
1651822960000|2022-05-06 07:42:40|25449.81|25449.81|25453.04|25453.04|25453.04|25453.04|25449.81|25449.81|0
1651822970000|2022-05-06 07:42:50|25465.98|25465.98|25465.98|25465.98|25465.98|25465.98|25460.44|25460.44|0
1651822980000|2022-05-06 07:43:00|25460.44|25460.44|25460.44|25460.44|25460.44|25460.44|25460.44|25460.44|0
1651822990000|2022-05-06 07:43:10|25454.91|25454.91|25454.91|25454.91|25454.91|25454.91|25454.91|25454.91|0
1651823010000|2022-05-06 07:43:30|25461.37|25461.37|25458.14|25458.14|25461.37|25461.37|25458.14|25458.14|0
1651823030000|2022-05-06 07:43:50|25467.84|25467.84|25487.24|25487.24|25487.24|25487.24|25467.84|25467.84|0
1651823040000|2022-05-06 07:44:00|25493.7|25493.7|25502.38|25502.38|25502.38|25502.38|25493.7|25493.7|0
1651823050000|2022-05-06 07:44:10|25473.28|25473.28|25473.28|25473.28|25473.28|25473.28|25473.28|25473.28|0
1651823060000|2022-05-06 07:44:20|25470.05|25470.05|25470.05|25470.05|25470.05|25470.05|25470.05|25470.05|0
1651823080000|2022-05-06 07:44:40|25453.88|25453.88|25466.81|25466.81|25466.81|25466.81|25453.88|25453.88|0
1651823090000|2022-05-06 07:44:50|25457.11|25457.11|25457.11|25457.11|25457.11|25457.11|25457.11|25457.11|0
1651823100000|2022-05-06 07:45:00|25462.65|25462.65|25456.47|25456.47|25465.88|25465.88|25452.95|25452.95|0
1651823110000|2022-05-06 07:45:10|25459.7|25459.7|25446.77|25446.77|25462.93|25462.93|25446.77|25446.77|0
1651823120000|2022-05-06 07:45:20|25443.54|25443.54|25443.54|25443.54|25443.54|25443.54|25443.54|25443.54|0
1651823130000|2022-05-06 07:45:30|25446.77|25446.77|25446.77|25446.77|25446.77|25446.77|25446.77|25446.77|0
1651823150000|2022-05-06 07:45:50|25424.63|25424.63|25424.63|25424.63|25424.63|25424.63|25424.63|25424.63|0
1651823160000|2022-05-06 07:46:00|25437.56|25437.56|25437.56|25437.56|25437.56|25437.56|25437.56|25437.56|0
1651823170000|2022-05-06 07:46:10|25431.1|25431.1|25427.86|25427.86|25431.1|25431.1|25427.86|25427.86|0
1651823180000|2022-05-06 07:46:20|25422.33|25422.33|25422.33|25422.33|25422.33|25422.33|25422.33|25422.33|0
1651823220000|2022-05-06 07:47:00|25427.86|25427.86|25427.86|25427.86|25427.86|25427.86|25427.86|25427.86|0
1651823230000|2022-05-06 07:47:10|25437.56|25437.56|25456.03|25456.03|25456.03|25456.03|25437.56|25437.56|0
1651823240000|2022-05-06 07:47:20|25461.56|25461.56|25459.26|25459.26|25461.56|25461.56|25456.03|25456.03|0
1651823250000|2022-05-06 07:47:30|25462.5|25462.5|25462.5|25462.5|25462.5|25462.5|25462.5|25462.5|0
1651823290000|2022-05-06 07:48:10|25449.56|25449.56|25449.56|25449.56|25449.56|25449.56|25449.56|25449.56|0
1651823300000|2022-05-06 07:48:20|25436.63|25436.63|25447.7|25447.7|25447.7|25447.7|25436.63|25436.63|0
1651823310000|2022-05-06 07:48:30|25442.17|25442.17|25438.93|25438.93|25455.1|25455.1|25438.93|25438.93|0
1651823320000|2022-05-06 07:48:40|25451.86|25451.86|25451.86|25451.86|25451.86|25451.86|25451.86|25451.86|0
1651823330000|2022-05-06 07:48:50|25455.1|25455.1|25455.1|25455.1|25455.1|25455.1|25455.1|25455.1|0
1651823360000|2022-05-06 07:49:20|25442.17|25442.17|25442.17|25442.17|25442.17|25442.17|25442.17|25442.17|0
1651823370000|2022-05-06 07:49:30|25431.1|25431.1|25431.1|25431.1|25431.1|25431.1|25431.1|25431.1|0
1651823400000|2022-05-06 07:50:00|25424.63|25424.63|25431.1|25431.1|25431.1|25431.1|25424.63|25424.63|0
1651823430000|2022-05-06 07:50:30|25437.56|25437.56|25424.63|25424.63|25437.56|25437.56|25424.63|25424.63|0
1651823440000|2022-05-06 07:50:40|25419.1|25419.1|25412.63|25412.63|25419.1|25419.1|25412.63|25412.63|0
1651823460000|2022-05-06 07:51:00|25422.33|25422.33|25422.33|25422.33|25422.33|25422.33|25422.33|25422.33|0
1651823510000|2022-05-06 07:51:50|25406.16|25406.16|25406.16|25406.16|25406.16|25406.16|25406.16|25406.16|0
1651823520000|2022-05-06 07:52:00|25432.03|25432.03|25438.49|25438.49|25438.49|25438.49|25432.03|25432.03|0
1651823550000|2022-05-06 07:52:30|25444.03|25444.03|25444.03|25444.03|25444.03|25444.03|25444.03|25444.03|0
1651823560000|2022-05-06 07:52:40|25447.26|25447.26|25447.26|25447.26|25447.26|25447.26|25447.26|25447.26|0
1651823570000|2022-05-06 07:52:50|25463.43|25463.43|25447.26|25447.26|25463.43|25463.43|25447.26|25447.26|0
1651823580000|2022-05-06 07:53:00|25444.03|25444.03|25460.19|25460.19|25473.13|25473.13|25444.03|25444.03|0
1651823590000|2022-05-06 07:53:10|25463.33|25463.33|25519.42|25519.42|25519.42|25519.42|25463.33|25463.33|0
1651823600000|2022-05-06 07:53:20|25512.95|25512.95|25542.05|25542.05|25542.05|25542.05|25512.95|25512.95|0
1651823610000|2022-05-06 07:53:30|25535.59|25535.59|25535.59|25535.59|25535.59|25535.59|25535.59|25535.59|0
1651823620000|2022-05-06 07:53:40|25546.66|25546.66|25546.66|25546.66|25546.66|25546.66|25546.66|25546.66|0
1651823630000|2022-05-06 07:53:50|25536.96|25536.96|25530.49|25530.49|25536.96|25536.96|25530.49|25530.49|0
1651823640000|2022-05-06 07:54:00|25520.79|25520.79|25562.33|25562.33|25562.33|25562.33|25520.79|25520.79|0
1651823650000|2022-05-06 07:54:10|25556.79|25556.79|25556.79|25556.79|25556.79|25556.79|25556.79|25556.79|0
1651823660000|2022-05-06 07:54:20|25566.49|25566.49|25536.02|25536.02|25566.49|25566.49|25536.02|25536.02|0
1651823670000|2022-05-06 07:54:30|25548.96|25548.96|25539.26|25539.26|25548.96|25548.96|25539.26|25539.26|0
1651823690000|2022-05-06 07:54:50|25536.02|25536.02|25536.02|25536.02|25536.02|25536.02|25536.02|25536.02|0
1651823700000|2022-05-06 07:55:00|25542.49|25542.49|25526.32|25526.32|25545.72|25545.72|25526.32|25526.32|0
1651823720000|2022-05-06 07:55:20|25523.09|25523.09|25513.39|25513.39|25523.09|25523.09|25513.39|25513.39|0
1651823750000|2022-05-06 07:55:50|25519.86|25519.86|25519.86|25519.86|25519.86|25519.86|25519.86|25519.86|0
1651823800000|2022-05-06 07:56:40|25523.09|25523.09|25523.09|25523.09|25523.09|25523.09|25523.09|25523.09|0
1651823860000|2022-05-06 07:57:40|25510.16|25510.16|25510.16|25510.16|25510.16|25510.16|25510.16|25510.16|0
1651823870000|2022-05-06 07:57:50|25488.02|25488.02|25497.72|25497.72|25497.72|25497.72|25488.02|25488.02|0
1651823880000|2022-05-06 07:58:00|25504.19|25504.19|25504.19|25504.19|25509.72|25509.72|25504.19|25504.19|0
1651823890000|2022-05-06 07:58:10|25498.65|25498.65|25498.65|25498.65|25498.65|25498.65|25498.65|25498.65|0
1651823900000|2022-05-06 07:58:20|25504.19|25504.19|25509.72|25509.72|25509.72|25509.72|25504.19|25504.19|0
1651823910000|2022-05-06 07:58:30|25493.56|25493.56|25501.39|25501.39|25501.39|25501.39|25490.32|25490.32|0
1651823920000|2022-05-06 07:58:40|25517.56|25517.56|25524.02|25524.02|25524.02|25524.02|25517.56|25517.56|0
1651823930000|2022-05-06 07:58:50|25527.26|25527.26|25527.26|25527.26|25527.26|25527.26|25527.26|25527.26|0
1651824000000|2022-05-06 08:00:00|25549.4|25549.4|25549.4|25549.4|25549.4|25549.4|25549.4|25549.4|0
1651824010000|2022-05-06 08:00:10|25560.46|25560.46|25560.46|25560.46|25560.46|25560.46|25560.46|25560.46|0
1651824020000|2022-05-06 08:00:20|25554|25554|25563.7|25563.7|25563.7|25563.7|25554|25554|0
1651824060000|2022-05-06 08:01:00|25547.53|25547.53|25528.13|25528.13|25547.53|25547.53|25528.13|25528.13|0
1651824070000|2022-05-06 08:01:10|25511.97|25511.97|25511.97|25511.97|25511.97|25511.97|25511.97|25511.97|0
1651824080000|2022-05-06 08:01:20|25524.9|25524.9|25528.13|25528.13|25528.13|25528.13|25524.9|25524.9|0
1651824090000|2022-05-06 08:01:30|25533.67|25533.67|25533.67|25533.67|25533.67|25533.67|25533.67|25533.67|0
1651824100000|2022-05-06 08:01:40|25528.13|25528.13|25528.13|25528.13|25528.13|25528.13|25528.13|25528.13|0
1651824150000|2022-05-06 08:02:30|25533.67|25533.67|25533.67|25533.67|25533.67|25533.67|25533.67|25533.67|0
1651824210000|2022-05-06 08:03:30|25539.2|25539.2|25555.81|25555.81|25555.81|25555.81|25539.2|25539.2|0
1651824230000|2022-05-06 08:03:50|25566.88|25566.88|25563.64|25563.64|25566.88|25566.88|25563.64|25563.64|0
1651824240000|2022-05-06 08:04:00|25585.78|25585.78|25585.78|25585.78|25585.78|25585.78|25585.78|25585.78|0
1651824250000|2022-05-06 08:04:10|25580.25|25580.25|25580.25|25580.25|25580.25|25580.25|25580.25|25580.25|0
1651824280000|2022-05-06 08:04:40|25570.55|25570.55|25555.75|25555.75|25570.55|25570.55|25544.68|25544.68|0
1651824290000|2022-05-06 08:04:50|25568.69|25568.69|25580.5|25580.5|25580.5|25580.5|25568.69|25568.69|0
1651824300000|2022-05-06 08:05:00|25596.66|25596.66|25597.59|25597.59|25608.66|25608.66|25593.43|25593.43|0
1651824310000|2022-05-06 08:05:10|25586.52|25586.52|25586.52|25586.52|25586.52|25586.52|25586.52|25586.52|0
1651824320000|2022-05-06 08:05:20|25573.59|25573.59|25605.92|25605.92|25605.92|25605.92|25573.59|25573.59|0
1651824330000|2022-05-06 08:05:30|25622.53|25622.53|25622.53|25622.53|25622.53|25622.53|25622.53|25622.53|0
1651824340000|2022-05-06 08:05:40|25632.23|25632.23|25603.13|25603.13|25632.23|25632.23|25603.13|25603.13|0
1651824360000|2022-05-06 08:06:00|25596.66|25596.66|25596.66|25596.66|25596.66|25596.66|25596.66|25596.66|0
1651824370000|2022-05-06 08:06:10|25599.89|25599.89|25599.89|25599.89|25599.89|25599.89|25599.89|25599.89|0
1651824380000|2022-05-06 08:06:20|25606.36|25606.36|25606.36|25606.36|25606.36|25606.36|25606.36|25606.36|0
1651824390000|2022-05-06 08:06:30|25611.9|25611.9|25611.9|25611.9|25611.9|25611.9|25611.9|25611.9|0
1651824410000|2022-05-06 08:06:50|25628.5|25628.5|25628.5|25628.5|25628.5|25628.5|25628.5|25628.5|0
1651824430000|2022-05-06 08:07:10|25631.73|25631.73|25631.73|25631.73|25631.73|25631.73|25631.73|25631.73|0
1651824440000|2022-05-06 08:07:20|25628.5|25628.5|25628.5|25628.5|25628.5|25628.5|25628.5|25628.5|0
1651824470000|2022-05-06 08:07:50|25625.27|25625.27|25622.03|25622.03|25634.97|25634.97|25622.03|25622.03|0
1651824480000|2022-05-06 08:08:00|25634.97|25634.97|25618.8|25618.8|25634.97|25634.97|25618.8|25618.8|0
1651824490000|2022-05-06 08:08:10|25615.57|25615.57|25615.57|25615.57|25615.57|25615.57|25615.57|25615.57|0
1651824510000|2022-05-06 08:08:30|25609.1|25609.1|25615.57|25615.57|25615.57|25615.57|25609.1|25609.1|0
1651824550000|2022-05-06 08:09:10|25622.03|25622.03|25622.03|25622.03|25622.03|25622.03|25622.03|25622.03|0
1651824570000|2022-05-06 08:09:30|25602.63|25602.63|25602.63|25602.63|25602.63|25602.63|25602.63|25602.63|0
1651824580000|2022-05-06 08:09:40|25615.57|25615.57|25618.8|25618.8|25618.8|25618.8|25615.57|25615.57|0
1651824590000|2022-05-06 08:09:50|25625.27|25625.27|25619.73|25619.73|25625.27|25625.27|25619.73|25619.73|0
1651824600000|2022-05-06 08:10:00|25610.03|25610.03|25613.27|25613.27|25613.27|25613.27|25610.03|25610.03|0
1651824610000|2022-05-06 08:10:10|25616.5|25616.5|25624.33|25624.33|25624.33|25624.33|25613.27|25613.27|0
1651824630000|2022-05-06 08:10:30|25611.4|25611.4|25617.87|25617.87|25617.87|25617.87|25611.4|25611.4|0
1651824640000|2022-05-06 08:10:40|25606.8|25606.8|25613.27|25613.27|25613.27|25613.27|25606.8|25606.8|0
1651824670000|2022-05-06 08:11:10|25597.1|25597.1|25597.1|25597.1|25597.1|25597.1|25597.1|25597.1|0
1651824700000|2022-05-06 08:11:40|25587.4|25587.4|25598.47|25598.47|25598.47|25598.47|25587.4|25587.4|0
1651824750000|2022-05-06 08:12:30|25585.54|25585.54|25585.54|25585.54|25585.54|25585.54|25585.54|25585.54|0
1651824780000|2022-05-06 08:13:00|25601.7|25601.7|25590.63|25590.63|25601.7|25601.7|25590.63|25590.63|0
1651824820000|2022-05-06 08:13:40|25579.56|25579.56|25579.56|25579.56|25579.56|25579.56|25579.56|25579.56|0
1651824840000|2022-05-06 08:14:00|25576.33|25576.33|25554.19|25554.19|25576.33|25576.33|25554.19|25554.19|0
1651824860000|2022-05-06 08:14:20|25550.96|25550.96|25550.96|25550.96|25550.96|25550.96|25550.96|25550.96|0
1651824940000|2022-05-06 08:15:40|25545.42|25545.42|25542.19|25542.19|25545.42|25545.42|25535.72|25535.72|0
1651824960000|2022-05-06 08:16:00|25539.05|25539.05|25539.05|25539.05|25539.05|25539.05|25539.05|25539.05|0
1651824970000|2022-05-06 08:16:10|25533.52|25533.52|25533.52|25533.52|25533.52|25533.52|25533.52|25533.52|0
1651824980000|2022-05-06 08:16:20|25527.24|25527.24|25527.24|25527.24|25527.24|25527.24|25527.24|25527.24|0
1651825030000|2022-05-06 08:17:10|25533.71|25533.71|25511.57|25511.57|25533.71|25533.71|25511.57|25511.57|0
1651825040000|2022-05-06 08:17:20|25514.8|25514.8|25509.27|25509.27|25514.8|25514.8|25509.27|25509.27|0
1651825080000|2022-05-06 08:18:00|25496.34|25496.34|25496.34|25496.34|25496.34|25496.34|25496.34|25496.34|0
1651825100000|2022-05-06 08:18:20|25493.2|25493.2|25489.97|25489.97|25493.2|25493.2|25467.33|25467.33|0
1651825110000|2022-05-06 08:18:30|25473.36|25473.36|25473.36|25473.36|25473.36|25473.36|25473.36|25473.36|0
1651825140000|2022-05-06 08:19:00|25478.9|25478.9|25489.97|25489.97|25489.97|25489.97|25478.9|25478.9|0
1651825150000|2022-05-06 08:19:10|25496.24|25496.24|25496.24|25496.24|25496.24|25496.24|25496.24|25496.24|0
1651825180000|2022-05-06 08:19:40|25512.85|25512.85|25512.85|25512.85|25512.85|25512.85|25512.85|25512.85|0
1651825270000|2022-05-06 08:21:10|25501.78|25501.78|25501.78|25501.78|25501.78|25501.78|25501.78|25501.78|0
1651825290000|2022-05-06 08:21:30|25488.84|25488.84|25510.98|25510.98|25510.98|25510.98|25488.84|25488.84|0
1651825300000|2022-05-06 08:21:40|25505.45|25505.45|25499.91|25499.91|25505.45|25505.45|25494.38|25494.38|0
1651825310000|2022-05-06 08:21:50|25490.21|25490.21|25477.28|25477.28|25490.21|25490.21|25470.81|25470.81|0
1651825320000|2022-05-06 08:22:00|25499.42|25499.42|25499.42|25499.42|25499.42|25499.42|25499.42|25499.42|0
1651825330000|2022-05-06 08:22:10|25489.72|25489.72|25489.72|25489.72|25489.72|25489.72|25489.72|25489.72|0
1651825350000|2022-05-06 08:22:30|25480.02|25480.02|25461.55|25461.55|25480.02|25480.02|25461.55|25461.55|0
1651825360000|2022-05-06 08:22:40|25456.02|25456.02|25456.02|25456.02|25456.02|25456.02|25456.02|25456.02|0
1651825370000|2022-05-06 08:22:50|25446.32|25446.32|25426.92|25426.92|25452.79|25452.79|25426.92|25426.92|0
1651825380000|2022-05-06 08:23:00|25423.69|25423.69|25423.69|25423.69|25423.69|25423.69|25423.69|25423.69|0
1651825390000|2022-05-06 08:23:10|25430.15|25430.15|25420.45|25420.45|25430.15|25430.15|25407.52|25407.52|0
1651825400000|2022-05-06 08:23:20|25407.52|25407.52|25420.45|25420.45|25420.45|25420.45|25404.29|25404.29|0
1651825410000|2022-05-06 08:23:30|25426.92|25426.92|25433.39|25433.39|25433.39|25433.39|25426.92|25426.92|0
1651825420000|2022-05-06 08:23:40|25436.62|25436.62|25468.95|25468.95|25468.95|25468.95|25436.62|25436.62|0
1651825430000|2022-05-06 08:23:50|25478.65|25478.65|25478.65|25478.65|25478.65|25478.65|25478.65|25478.65|0
1651825440000|2022-05-06 08:24:00|25495.26|25495.26|25469.39|25469.39|25495.26|25495.26|25469.39|25469.39|0
1651825450000|2022-05-06 08:24:10|25501.72|25501.72|25501.72|25501.72|25501.72|25501.72|25501.72|25501.72|0
1651825480000|2022-05-06 08:24:40|25482.32|25482.32|25488.79|25488.79|25488.79|25488.79|25482.32|25482.32|0
1651825490000|2022-05-06 08:24:50|25495.26|25495.26|25495.26|25495.26|25495.26|25495.26|25495.26|25495.26|0
1651825500000|2022-05-06 08:25:00|25511.86|25511.86|25521.56|25521.56|25521.56|25521.56|25511.86|25511.86|0
1651825510000|2022-05-06 08:25:10|25516.02|25516.02|25516.02|25516.02|25516.02|25516.02|25516.02|25516.02|0
1651825520000|2022-05-06 08:25:20|25499.86|25499.86|25512.79|25512.79|25512.79|25512.79|25499.86|25499.86|0
1651825530000|2022-05-06 08:25:30|25507.26|25507.26|25507.26|25507.26|25507.26|25507.26|25507.26|25507.26|0
1651825600000|2022-05-06 08:26:40|25501.72|25501.72|25501.72|25501.72|25501.72|25501.72|25501.72|25501.72|0
1651825610000|2022-05-06 08:26:50|25496.19|25496.19|25496.19|25496.19|25496.19|25496.19|25496.19|25496.19|0
1651825630000|2022-05-06 08:27:10|25489.72|25489.72|25492.95|25492.95|25492.95|25492.95|25489.72|25489.72|0
1651825660000|2022-05-06 08:27:40|25476.35|25476.35|25476.35|25476.35|25476.35|25476.35|25476.35|25476.35|0
1651825680000|2022-05-06 08:28:00|25470.81|25470.81|25470.81|25470.81|25470.81|25470.81|25470.81|25470.81|0
1651825720000|2022-05-06 08:28:40|25451.42|25451.42|25451.42|25451.42|25451.42|25451.42|25451.42|25451.42|0
1651825760000|2022-05-06 08:29:20|25462.49|25462.49|25462.49|25462.49|25462.49|25462.49|25462.49|25462.49|0
1651825770000|2022-05-06 08:29:30|25473.55|25473.55|25473.55|25473.55|25473.55|25473.55|25473.55|25473.55|0
1651825780000|2022-05-06 08:29:40|25489.72|25489.72|25489.72|25489.72|25489.72|25489.72|25489.72|25489.72|0
1651825790000|2022-05-06 08:29:50|25512.35|25512.35|25514.65|25514.65|25514.65|25514.65|25509.12|25509.12|0
1651825800000|2022-05-06 08:30:00|25509.12|25509.12|25515.59|25515.59|25515.59|25515.59|25509.12|25509.12|0
1651825820000|2022-05-06 08:30:20|25509.12|25509.12|25515.59|25515.59|25528.52|25528.52|25509.12|25509.12|0
1651825830000|2022-05-06 08:30:30|25509.12|25509.12|25505.89|25505.89|25515.59|25515.59|25505.89|25505.89|0
1651825840000|2022-05-06 08:30:40|25480.02|25480.02|25480.02|25480.02|25480.02|25480.02|25480.02|25480.02|0
1651825850000|2022-05-06 08:30:50|25474.49|25474.49|25468.95|25468.95|25490.65|25490.65|25468.95|25468.95|0
1651825860000|2022-05-06 08:31:00|25468.02|25468.02|25484.19|25484.19|25484.19|25484.19|25468.02|25468.02|0
1651825870000|2022-05-06 08:31:10|25493.89|25493.89|25471.25|25471.25|25493.89|25493.89|25471.25|25471.25|0
1651825920000|2022-05-06 08:32:00|25476.79|25476.79|25492.95|25492.95|25492.95|25492.95|25476.79|25476.79|0
1651825930000|2022-05-06 08:32:10|25486.49|25486.49|25486.49|25486.49|25486.49|25486.49|25486.49|25486.49|0
1651825950000|2022-05-06 08:32:30|25483.25|25483.25|25499.86|25499.86|25499.86|25499.86|25483.25|25483.25|0
1651825960000|2022-05-06 08:32:40|25506.32|25506.32|25503.09|25503.09|25506.32|25506.32|25503.09|25503.09|0
1651825980000|2022-05-06 08:33:00|25506.32|25506.32|25506.32|25506.32|25506.32|25506.32|25506.32|25506.32|0
1651825990000|2022-05-06 08:33:10|25509.56|25509.56|25509.56|25509.56|25509.56|25509.56|25509.56|25509.56|0
1651826020000|2022-05-06 08:33:40|25492.95|25492.95|25492.95|25492.95|25492.95|25492.95|25492.95|25492.95|0
1651826040000|2022-05-06 08:34:00|25489.72|25489.72|25495.26|25495.26|25495.26|25495.26|25489.72|25489.72|0
1651826130000|2022-05-06 08:35:30|25484.19|25484.19|25484.19|25484.19|25484.19|25484.19|25484.19|25484.19|0
1651826160000|2022-05-06 08:36:00|25478.65|25478.65|25473.12|25473.12|25478.65|25478.65|25473.12|25473.12|0
1651826170000|2022-05-06 08:36:10|25484.19|25484.19|25484.19|25484.19|25484.19|25484.19|25484.19|25484.19|0
1651826180000|2022-05-06 08:36:20|25471.25|25471.25|25471.25|25471.25|25471.25|25471.25|25471.25|25471.25|0
1651826190000|2022-05-06 08:36:30|25465.72|25465.72|25465.72|25465.72|25465.72|25465.72|25465.72|25465.72|0
1651826210000|2022-05-06 08:36:50|25471.25|25471.25|25471.25|25471.25|25471.25|25471.25|25471.25|25471.25|0
1651826230000|2022-05-06 08:37:10|25460.18|25460.18|25456.95|25456.95|25460.18|25460.18|25456.95|25456.95|0
1651826240000|2022-05-06 08:37:20|25462.49|25462.49|25462.49|25462.49|25462.49|25462.49|25462.49|25462.49|0
1651826250000|2022-05-06 08:37:30|25468.95|25468.95|25478.65|25478.65|25481.88|25481.88|25468.95|25468.95|0
1651826260000|2022-05-06 08:37:40|25481.88|25481.88|25481.88|25481.88|25485.12|25485.12|25481.88|25481.88|0
1651826280000|2022-05-06 08:38:00|25459.75|25459.75|25465.28|25465.28|25465.28|25465.28|25459.75|25459.75|0
1651826320000|2022-05-06 08:38:40|25481.88|25481.88|25481.88|25481.88|25481.88|25481.88|25481.88|25481.88|0
1651826370000|2022-05-06 08:39:30|25475.42|25475.42|25475.42|25475.42|25475.42|25475.42|25475.42|25475.42|0
1651826450000|2022-05-06 08:40:50|25480.95|25480.95|25480.95|25480.95|25480.95|25480.95|25480.95|25480.95|0
1651826470000|2022-05-06 08:41:10|25475.42|25475.42|25469.88|25469.88|25475.42|25475.42|25469.88|25469.88|0
1651826480000|2022-05-06 08:41:20|25460.18|25460.18|25460.18|25460.18|25460.18|25460.18|25460.18|25460.18|0
1651826520000|2022-05-06 08:42:00|25453.91|25453.91|25453.91|25453.91|25453.91|25453.91|25448.37|25448.37|0
1651826540000|2022-05-06 08:42:20|25442.84|25442.84|25442.84|25442.84|25442.84|25442.84|25442.84|25442.84|0
1651826560000|2022-05-06 08:42:40|25437.3|25437.3|25437.3|25437.3|25437.3|25437.3|25437.3|25437.3|0
1651826570000|2022-05-06 08:42:50|25434.07|25434.07|25434.07|25434.07|25434.07|25434.07|25434.07|25434.07|0
1651826590000|2022-05-06 08:43:10|25423|25423|25423|25423|25423|25423|25423|25423|0
1651826600000|2022-05-06 08:43:20|25428.54|25428.54|25428.54|25428.54|25428.54|25428.54|25428.54|25428.54|0
1651826650000|2022-05-06 08:44:10|25418.84|25418.84|25418.84|25418.84|25418.84|25418.84|25418.84|25418.84|0
1651826660000|2022-05-06 08:44:20|25425.3|25425.3|25425.3|25425.3|25425.3|25425.3|25425.3|25425.3|0
1651826690000|2022-05-06 08:44:50|25414.23|25414.23|25414.23|25414.23|25414.23|25414.23|25414.23|25414.23|0
1651826700000|2022-05-06 08:45:00|25411.1|25411.1|25399.1|25399.1|25411.1|25411.1|25399.1|25399.1|0
1651826730000|2022-05-06 08:45:30|25382.93|25382.93|25382.93|25382.93|25382.93|25382.93|25382.93|25382.93|0
1651826740000|2022-05-06 08:45:40|25386.16|25386.16|25373.61|25373.61|25386.16|25386.16|25373.61|25373.61|0
1651826760000|2022-05-06 08:46:00|25376.84|25376.84|25376.84|25376.84|25376.84|25376.84|25376.84|25376.84|0
1651826770000|2022-05-06 08:46:10|25371.31|25371.31|25371.31|25371.31|25371.31|25371.31|25371.31|25371.31|0
1651826780000|2022-05-06 08:46:20|25377.59|25377.59|25380.82|25380.82|25380.82|25380.82|25377.59|25377.59|0
1651826790000|2022-05-06 08:46:30|25374.35|25374.35|25390.96|25390.96|25390.96|25390.96|25374.35|25374.35|0
1651826850000|2022-05-06 08:47:30|25397.42|25397.42|25397.42|25397.42|25397.42|25397.42|25397.42|25397.42|0
1651826870000|2022-05-06 08:47:50|25390.96|25390.96|25384.49|25384.49|25390.96|25390.96|25384.49|25384.49|0
1651826880000|2022-05-06 08:48:00|25395.56|25395.56|25398.79|25398.79|25398.79|25398.79|25395.56|25395.56|0
1651826890000|2022-05-06 08:48:10|25402.03|25402.03|25402.03|25402.03|25402.03|25402.03|25402.03|25402.03|0
1651826910000|2022-05-06 08:48:30|25396.49|25396.49|25390.96|25390.96|25396.49|25396.49|25390.96|25390.96|0
1651826920000|2022-05-06 08:48:40|25396.49|25396.49|25396.49|25396.49|25396.49|25396.49|25396.49|25396.49|0
1651826960000|2022-05-06 08:49:20|25390.22|25390.22|25390.22|25390.22|25390.22|25390.22|25390.22|25390.22|0
1651826990000|2022-05-06 08:49:50|25384.68|25384.68|25395.75|25395.75|25395.75|25395.75|25384.68|25384.68|0
1651827010000|2022-05-06 08:50:10|25401.29|25401.29|25390.22|25390.22|25401.29|25401.29|25390.22|25390.22|0
1651827050000|2022-05-06 08:50:50|25384.68|25384.68|25384.68|25384.68|25384.68|25384.68|25384.68|25384.68|0
1651827080000|2022-05-06 08:51:20|25368.52|25368.52|25368.52|25368.52|25368.52|25368.52|25368.52|25368.52|0
1651827120000|2022-05-06 08:52:00|25379.59|25379.59|25360.19|25360.19|25379.59|25379.59|25360.19|25360.19|0
1651827130000|2022-05-06 08:52:10|25356.95|25356.95|25363.42|25363.42|25366.65|25366.65|25353.72|25353.72|0
1651827150000|2022-05-06 08:52:30|25360.19|25360.19|25360.19|25360.19|25360.19|25360.19|25360.19|25360.19|0
1651827170000|2022-05-06 08:52:50|25371.26|25371.26|25374.49|25374.49|25374.49|25374.49|25371.26|25371.26|0
1651827210000|2022-05-06 08:53:30|25361.56|25361.56|25361.56|25361.56|25361.56|25361.56|25361.56|25361.56|0
1651827230000|2022-05-06 08:53:50|25358.32|25358.32|25358.32|25358.32|25358.32|25358.32|25358.32|25358.32|0
1651827240000|2022-05-06 08:54:00|25374.49|25374.49|25374.49|25374.49|25374.49|25374.49|25374.49|25374.49|0
1651827250000|2022-05-06 08:54:10|25380.02|25380.02|25372.19|25372.19|25380.02|25380.02|25368.95|25368.95|0
1651827270000|2022-05-06 08:54:30|25366.65|25366.65|25366.65|25366.65|25366.65|25366.65|25366.65|25366.65|0
1651827300000|2022-05-06 08:55:00|25372.19|25372.19|25372.19|25372.19|25372.19|25372.19|25372.19|25372.19|0
1651827320000|2022-05-06 08:55:20|25378.65|25378.65|25378.65|25378.65|25378.65|25378.65|25378.65|25378.65|0
1651827350000|2022-05-06 08:55:50|25372.19|25372.19|25378.65|25378.65|25378.65|25378.65|25372.19|25372.19|0
1651827360000|2022-05-06 08:56:00|25385.12|25385.12|25404.52|25404.52|25410.05|25410.05|25385.12|25385.12|0
1651827380000|2022-05-06 08:56:20|25401.29|25401.29|25401.29|25401.29|25401.29|25401.29|25401.29|25401.29|0
1651827400000|2022-05-06 08:56:40|25404.52|25404.52|25404.52|25404.52|25404.52|25404.52|25404.52|25404.52|0
1651827410000|2022-05-06 08:56:50|25401.29|25401.29|25406.82|25406.82|25406.82|25406.82|25401.29|25401.29|0
1651827430000|2022-05-06 08:57:10|25403.68|25403.68|25436.89|25436.89|25442.43|25442.43|25403.68|25403.68|0
1651827440000|2022-05-06 08:57:20|25449.82|25449.82|25446.69|25446.69|25449.82|25449.82|25446.69|25446.69|0
1651827450000|2022-05-06 08:57:30|25452.22|25452.22|25452.22|25452.22|25452.22|25452.22|25452.22|25452.22|0
1651827460000|2022-05-06 08:57:40|25457.76|25457.76|25460.99|25460.99|25460.99|25460.99|25457.76|25457.76|0
1651827480000|2022-05-06 08:58:00|25467.45|25467.45|25467.45|25467.45|25467.45|25467.45|25467.45|25467.45|0
1651827490000|2022-05-06 08:58:10|25460.99|25460.99|25441.59|25441.59|25460.99|25460.99|25441.59|25441.59|0
1651827500000|2022-05-06 08:58:20|25435.12|25435.12|25429.59|25429.59|25435.12|25435.12|25429.59|25429.59|0
1651827510000|2022-05-06 08:58:30|25426.36|25426.36|25436.05|25436.05|25436.05|25436.05|25426.36|25426.36|0
1651827520000|2022-05-06 08:58:40|25419.89|25419.89|25419.89|25419.89|25432.82|25432.82|25419.89|25419.89|0
1651827530000|2022-05-06 08:58:50|25413.42|25413.42|25410.19|25410.19|25426.36|25426.36|25410.19|25410.19|0
1651827540000|2022-05-06 08:59:00|25423.12|25423.12|25429.59|25429.59|25429.59|25429.59|25416.66|25416.66|0
1651827550000|2022-05-06 08:59:10|25419.89|25419.89|25413.42|25413.42|25426.36|25426.36|25406.96|25406.96|0
1651827560000|2022-05-06 08:59:20|25410.19|25410.19|25401.42|25401.42|25423.12|25423.12|25392.65|25392.65|0
1651827570000|2022-05-06 08:59:30|25391.72|25391.72|25413.42|25413.42|25413.42|25413.42|25391.72|25391.72|0
1651827590000|2022-05-06 08:59:50|25416.66|25416.66|25416.66|25416.66|25416.66|25416.66|25416.66|25416.66|0
1651827600000|2022-05-06 09:00:00|25422.19|25422.19|25422.19|25422.19|25422.19|25422.19|25422.19|25422.19|0
1651827660000|2022-05-06 09:01:00|25428.66|25428.66|25434.19|25434.19|25434.19|25434.19|25428.66|25428.66|0
1651827680000|2022-05-06 09:01:20|25428.66|25428.66|25428.66|25428.66|25428.66|25428.66|25428.66|25428.66|0
1651827720000|2022-05-06 09:02:00|25431.89|25431.89|25431.89|25431.89|25431.89|25431.89|25431.89|25431.89|0
1651827750000|2022-05-06 09:02:30|25435.12|25435.12|25435.12|25435.12|25435.12|25435.12|25435.12|25435.12|0
1651827790000|2022-05-06 09:03:10|25438.36|25438.36|25436.05|25436.05|25438.36|25438.36|25432.82|25432.82|0
1651827800000|2022-05-06 09:03:20|25424.99|25424.99|25413.92|25413.92|25430.52|25430.52|25413.92|25413.92|0
1651827810000|2022-05-06 09:03:30|25424.99|25424.99|25419.45|25419.45|25424.99|25424.99|25419.45|25419.45|0
1651827850000|2022-05-06 09:04:10|25424.99|25424.99|25424.99|25424.99|25424.99|25424.99|25424.99|25424.99|0
1651827900000|2022-05-06 09:05:00|25447.12|25447.12|25463.73|25463.73|25463.73|25463.73|25447.12|25447.12|0
1651827910000|2022-05-06 09:05:10|25452.66|25452.66|25447.12|25447.12|25469.26|25469.26|25447.12|25447.12|0
1651827930000|2022-05-06 09:05:30|25458.19|25458.19|25458.19|25458.19|25458.19|25458.19|25458.19|25458.19|0
1651827940000|2022-05-06 09:05:40|25469.26|25469.26|25469.26|25469.26|25469.26|25469.26|25469.26|25469.26|0
1651827970000|2022-05-06 09:06:10|25452.66|25452.66|25452.66|25452.66|25452.66|25452.66|25452.66|25452.66|0
1651827980000|2022-05-06 09:06:20|25436.49|25436.49|25436.49|25436.49|25439.73|25439.73|25436.49|25436.49|0
1651827990000|2022-05-06 09:06:30|25439.73|25439.73|25445.26|25445.26|25445.26|25445.26|25439.73|25439.73|0
1651828000000|2022-05-06 09:06:40|25438.79|25438.79|25448.49|25448.49|25448.49|25448.49|25438.79|25438.79|0
1651828010000|2022-05-06 09:06:50|25451.73|25451.73|25448.49|25448.49|25451.73|25451.73|25442.03|25442.03|0
1651828020000|2022-05-06 09:07:00|25442.03|25442.03|25445.26|25445.26|25445.26|25445.26|25442.03|25442.03|0
1651828040000|2022-05-06 09:07:20|25432.33|25432.33|25435.56|25435.56|25435.56|25435.56|25432.33|25432.33|0
1651828050000|2022-05-06 09:07:30|25424.49|25424.49|25430.03|25430.03|25430.03|25430.03|25424.49|25424.49|0
1651828060000|2022-05-06 09:07:40|25433.16|25433.16|25417.09|25417.09|25433.16|25433.16|25417.09|25417.09|0
1651828070000|2022-05-06 09:07:50|25406.03|25406.03|25406.03|25406.03|25406.03|25406.03|25406.03|25406.03|0
1651828080000|2022-05-06 09:08:00|25400.49|25400.49|25400.49|25400.49|25400.49|25400.49|25400.49|25400.49|0
1651828110000|2022-05-06 09:08:30|25397.35|25397.35|25397.35|25397.35|25397.35|25397.35|25397.35|25397.35|0
1651828190000|2022-05-06 09:09:50|25403.82|25403.82|25410.29|25410.29|25410.29|25410.29|25403.82|25403.82|0
1651828200000|2022-05-06 09:10:00|25416.75|25416.75|25416.75|25416.75|25416.75|25416.75|25416.75|25416.75|0
1651828230000|2022-05-06 09:10:30|25423.03|25423.03|25423.03|25423.03|25423.03|25423.03|25423.03|25423.03|0
1651828280000|2022-05-06 09:11:20|25426.26|25426.26|25429.49|25429.49|25429.49|25429.49|25426.26|25426.26|0
1651828290000|2022-05-06 09:11:30|25432.73|25432.73|25432.73|25432.73|25432.73|25432.73|25432.73|25432.73|0
1651828340000|2022-05-06 09:12:20|25438.26|25438.26|25438.26|25438.26|25438.26|25438.26|25438.26|25438.26|0
1651828350000|2022-05-06 09:12:30|25449.33|25449.33|25449.33|25449.33|25449.33|25449.33|25449.33|25449.33|0
1651828380000|2022-05-06 09:13:00|25459.03|25459.03|25459.03|25459.03|25459.03|25459.03|25459.03|25459.03|0
1651828400000|2022-05-06 09:13:20|25442.86|25442.86|25447.96|25447.96|25459.03|25459.03|25442.86|25442.86|0
1651828410000|2022-05-06 09:13:30|25454.24|25454.24|25454.24|25454.24|25454.24|25454.24|25454.24|25454.24|0
1651828420000|2022-05-06 09:13:40|25443.17|25443.17|25443.17|25443.17|25443.17|25443.17|25443.17|25443.17|0
1651828430000|2022-05-06 09:13:50|25430.23|25430.23|25430.23|25430.23|25430.23|25430.23|25430.23|25430.23|0
1651828440000|2022-05-06 09:14:00|25436.7|25436.7|25436.7|25436.7|25436.7|25436.7|25436.7|25436.7|0
1651828450000|2022-05-06 09:14:10|25442.23|25442.23|25438.07|25438.07|25442.23|25442.23|25422.84|25422.84|0
1651828470000|2022-05-06 09:14:30|25428.37|25428.37|25425.14|25425.14|25428.37|25428.37|25421.9|25421.9|0
1651828480000|2022-05-06 09:14:40|25431.6|25431.6|25415.44|25415.44|25431.6|25431.6|25415.44|25415.44|0
1651828500000|2022-05-06 09:15:00|25431.6|25431.6|25434.84|25434.84|25434.84|25434.84|25431.6|25431.6|0
1651828520000|2022-05-06 09:15:20|25431.6|25431.6|25431.6|25431.6|25431.6|25431.6|25431.6|25431.6|0
1651828540000|2022-05-06 09:15:40|25428.47|25428.47|25428.47|25428.47|25428.47|25428.47|25428.47|25428.47|0
1651828560000|2022-05-06 09:16:00|25431.7|25431.7|25434.84|25434.84|25434.84|25434.84|25431.7|25431.7|0
1651828580000|2022-05-06 09:16:20|25431.7|25431.7|25431.7|25431.7|25431.7|25431.7|25431.7|25431.7|0
1651828590000|2022-05-06 09:16:30|25434.84|25434.84|25434.84|25434.84|25434.84|25434.84|25434.84|25434.84|0
1651828600000|2022-05-06 09:16:40|25429.3|25429.3|25409.9|25409.9|25429.3|25429.3|25409.9|25409.9|0
1651828610000|2022-05-06 09:16:50|25404.37|25404.37|25404.37|25404.37|25404.37|25404.37|25404.37|25404.37|0
1651828620000|2022-05-06 09:17:00|25397.9|25397.9|25397.9|25397.9|25397.9|25397.9|25394.67|25394.67|0
1651828640000|2022-05-06 09:17:20|25391.44|25391.44|25391.44|25391.44|25391.44|25391.44|25391.44|25391.44|0
1651828690000|2022-05-06 09:18:10|25385.9|25385.9|25390.07|25390.07|25390.07|25390.07|25380.37|25380.37|0
1651828700000|2022-05-06 09:18:20|25384.53|25384.53|25384.53|25384.53|25384.53|25384.53|25384.53|25384.53|0
1651828730000|2022-05-06 09:18:50|25381.3|25381.3|25381.3|25381.3|25381.3|25381.3|25381.3|25381.3|0
1651828760000|2022-05-06 09:19:20|25384.44|25384.44|25387.57|25387.57|25387.57|25387.57|25384.44|25384.44|0
1651828770000|2022-05-06 09:19:30|25376.5|25376.5|25376.5|25376.5|25376.5|25376.5|25376.5|25376.5|0
1651828820000|2022-05-06 09:20:20|25398.64|25398.64|25398.64|25398.64|25398.64|25398.64|25398.64|25398.64|0
1651828830000|2022-05-06 09:20:30|25408.34|25408.34|25408.34|25408.34|25408.34|25408.34|25408.34|25408.34|0
1651828880000|2022-05-06 09:21:20|25411.48|25411.48|25411.48|25411.48|25411.48|25411.48|25411.48|25411.48|0
1651828910000|2022-05-06 09:21:50|25405.95|25405.95|25405.95|25405.95|25405.95|25405.95|25405.95|25405.95|0
1651828920000|2022-05-06 09:22:00|25400.41|25400.41|25389.34|25389.34|25400.41|25400.41|25389.34|25389.34|0
1651829030000|2022-05-06 09:23:50|25402.27|25402.27|25402.27|25402.27|25402.27|25402.27|25402.27|25402.27|0
1651829040000|2022-05-06 09:24:00|25407.81|25407.81|25402.27|25402.27|25407.81|25407.81|25402.27|25402.27|0
1651829050000|2022-05-06 09:24:10|25407.81|25407.81|25407.81|25407.81|25407.81|25407.81|25407.81|25407.81|0
1651829080000|2022-05-06 09:24:40|25411.04|25411.04|25411.04|25411.04|25411.04|25411.04|25411.04|25411.04|0
1651829090000|2022-05-06 09:24:50|25414.18|25414.18|25414.18|25414.18|25414.18|25414.18|25414.18|25414.18|0
1651829100000|2022-05-06 09:25:00|25408.64|25408.64|25408.64|25408.64|25408.64|25408.64|25408.64|25408.64|0
1651829120000|2022-05-06 09:25:20|25405.41|25405.41|25415.11|25415.11|25415.11|25415.11|25405.41|25405.41|0
1651829150000|2022-05-06 09:25:50|25411.88|25411.88|25411.88|25411.88|25411.88|25411.88|25411.88|25411.88|0
1651829180000|2022-05-06 09:26:20|25405.6|25405.6|25405.6|25405.6|25405.6|25405.6|25405.6|25405.6|0
1651829200000|2022-05-06 09:26:40|25400.07|25400.07|25394.53|25394.53|25400.07|25400.07|25394.53|25394.53|0
1651829210000|2022-05-06 09:26:50|25391.4|25391.4|25388.26|25388.26|25391.4|25391.4|25388.26|25388.26|0
1651829220000|2022-05-06 09:27:00|25394.53|25394.53|25389|25389|25394.53|25394.53|25389|25389|0
1651829230000|2022-05-06 09:27:10|25394.53|25394.53|25389|25389|25394.53|25394.53|25389|25389|0
1651829260000|2022-05-06 09:27:40|25398.7|25398.7|25398.7|25398.7|25398.7|25398.7|25398.7|25398.7|0
1651829270000|2022-05-06 09:27:50|25414.86|25414.86|25420.4|25420.4|25420.4|25420.4|25414.86|25414.86|0
1651829290000|2022-05-06 09:28:10|25409.33|25409.33|25422.26|25422.26|25422.26|25422.26|25403.79|25403.79|0
1651829300000|2022-05-06 09:28:20|25427.8|25427.8|25471.2|25471.2|25471.2|25471.2|25427.8|25427.8|0
1651829310000|2022-05-06 09:28:30|25465.66|25465.66|25488.29|25488.29|25497.99|25497.99|25465.66|25465.66|0
1651829320000|2022-05-06 09:28:40|25493.83|25493.83|25492.9|25492.9|25493.83|25493.83|25492.9|25492.9|0
1651829330000|2022-05-06 09:28:50|25498.43|25498.43|25498.43|25498.43|25498.43|25498.43|25498.43|25498.43|0
1651829340000|2022-05-06 09:29:00|25514.6|25514.6|25521.06|25521.06|25521.06|25521.06|25514.6|25514.6|0
1651829360000|2022-05-06 09:29:20|25511.36|25511.36|25511.36|25511.36|25511.36|25511.36|25511.36|25511.36|0
1651829370000|2022-05-06 09:29:30|25524.3|25524.3|25517.83|25517.83|25524.3|25524.3|25517.83|25517.83|0
1651829380000|2022-05-06 09:29:40|25521.06|25521.06|25527.53|25527.53|25527.53|25527.53|25521.06|25521.06|0
1651829400000|2022-05-06 09:30:00|25511.36|25511.36|25498.43|25498.43|25511.36|25511.36|25498.43|25498.43|0
1651829410000|2022-05-06 09:30:10|25503.97|25503.97|25494.27|25494.27|25503.97|25503.97|25494.27|25494.27|0
1651829420000|2022-05-06 09:30:20|25491.03|25491.03|25484.57|25484.57|25491.03|25491.03|25484.57|25484.57|0
1651829430000|2022-05-06 09:30:30|25490.1|25490.1|25490.1|25490.1|25490.1|25490.1|25490.1|25490.1|0
1651829440000|2022-05-06 09:30:40|25486.87|25486.87|25486.87|25486.87|25486.87|25486.87|25486.87|25486.87|0
1651829450000|2022-05-06 09:30:50|25480.4|25480.4|25480.4|25480.4|25480.4|25480.4|25480.4|25480.4|0
1651829470000|2022-05-06 09:31:10|25477.17|25477.17|25477.17|25477.17|25477.17|25477.17|25477.17|25477.17|0
1651829480000|2022-05-06 09:31:20|25488.24|25488.24|25481.77|25481.77|25501.17|25501.17|25481.77|25481.77|0
1651829490000|2022-05-06 09:31:30|25491.47|25491.47|25481.77|25481.77|25491.47|25491.47|25481.77|25481.77|0
1651829500000|2022-05-06 09:31:40|25491.47|25491.47|25491.47|25491.47|25491.47|25491.47|25491.47|25491.47|0
1651829510000|2022-05-06 09:31:50|25478.54|25478.54|25475.31|25475.31|25478.54|25478.54|25475.31|25475.31|0
1651829540000|2022-05-06 09:32:20|25472.07|25472.07|25472.07|25472.07|25472.07|25472.07|25472.07|25472.07|0
1651829560000|2022-05-06 09:32:40|25468.84|25468.84|25468.84|25468.84|25468.84|25468.84|25468.84|25468.84|0
1651829570000|2022-05-06 09:32:50|25475.31|25475.31|25474.38|25474.38|25480.84|25480.84|25474.38|25474.38|0
1651829580000|2022-05-06 09:33:00|25487.31|25487.31|25487.31|25487.31|25487.31|25487.31|25487.31|25487.31|0
1651829590000|2022-05-06 09:33:10|25484.07|25484.07|25480.84|25480.84|25484.07|25484.07|25480.84|25480.84|0
1651829600000|2022-05-06 09:33:20|25477.61|25477.61|25477.61|25477.61|25477.61|25477.61|25477.61|25477.61|0
1651829630000|2022-05-06 09:33:50|25474.38|25474.38|25467.91|25467.91|25474.38|25474.38|25467.91|25467.91|0
1651829640000|2022-05-06 09:34:00|25464.68|25464.68|25464.68|25464.68|25464.68|25464.68|25464.68|25464.68|0
1651829660000|2022-05-06 09:34:20|25477.61|25477.61|25477.61|25477.61|25477.61|25477.61|25477.61|25477.61|0
1651829670000|2022-05-06 09:34:30|25461.44|25461.44|25461.44|25461.44|25461.44|25461.44|25461.44|25461.44|0
1651829680000|2022-05-06 09:34:40|25464.68|25464.68|25471.14|25471.14|25487.31|25487.31|25464.68|25464.68|0
1651829700000|2022-05-06 09:35:00|25468|25468|25466.14|25466.14|25476.77|25476.77|25466.14|25466.14|0
1651829710000|2022-05-06 09:35:10|25462.91|25462.91|25462.91|25462.91|25462.91|25462.91|25462.91|25462.91|0
1651829720000|2022-05-06 09:35:20|25472.61|25472.61|25482.12|25482.12|25482.12|25482.12|25472.61|25472.61|0
1651829730000|2022-05-06 09:35:30|25485.35|25485.35|25475.65|25475.65|25485.35|25485.35|25475.65|25475.65|0
1651829740000|2022-05-06 09:35:40|25464.58|25464.58|25457.18|25457.18|25464.58|25464.58|25451.65|25451.65|0
1651829750000|2022-05-06 09:35:50|25453.95|25453.95|25453.95|25453.95|25453.95|25453.95|25453.95|25453.95|0
1651829760000|2022-05-06 09:36:00|25460.42|25460.42|25460.42|25460.42|25460.42|25460.42|25460.42|25460.42|0
1651829770000|2022-05-06 09:36:10|25473.35|25473.35|25460.42|25460.42|25473.35|25473.35|25460.42|25460.42|0
1651829780000|2022-05-06 09:36:20|25477.02|25477.02|25473.79|25473.79|25477.02|25477.02|25473.79|25473.79|0
1651829790000|2022-05-06 09:36:30|25470.55|25470.55|25464.09|25464.09|25470.55|25470.55|25464.09|25464.09|0
1651829800000|2022-05-06 09:36:40|25483.49|25483.49|25460.85|25460.85|25486.72|25486.72|25460.85|25460.85|0
1651829810000|2022-05-06 09:36:50|25464.09|25464.09|25447.48|25447.48|25464.09|25464.09|25447.48|25447.48|0
1651829820000|2022-05-06 09:37:00|25441.95|25441.95|25467.81|25467.81|25467.81|25467.81|25441.95|25441.95|0
1651829830000|2022-05-06 09:37:10|25471.05|25471.05|25454.88|25454.88|25471.05|25471.05|25454.88|25454.88|0
1651829840000|2022-05-06 09:37:20|25445.18|25445.18|25451.65|25451.65|25451.65|25451.65|25438.72|25438.72|0
1651829850000|2022-05-06 09:37:30|25435.48|25435.48|25435.48|25435.48|25435.48|25435.48|25435.48|25435.48|0
1651829860000|2022-05-06 09:37:40|25446.55|25446.55|25459.48|25459.48|25459.48|25459.48|25446.55|25446.55|0
1651829870000|2022-05-06 09:37:50|25443.32|25443.32|25449.78|25449.78|25462.72|25462.72|25443.32|25443.32|0
1651829880000|2022-05-06 09:38:00|25459.48|25459.48|25443.32|25443.32|25462.72|25462.72|25443.32|25443.32|0
1651829890000|2022-05-06 09:38:10|25456.25|25456.25|25443.32|25443.32|25456.25|25456.25|25443.32|25443.32|0
1651829900000|2022-05-06 09:38:20|25456.25|25456.25|25440.09|25440.09|25456.25|25456.25|25440.09|25440.09|0
1651829910000|2022-05-06 09:38:30|25449.78|25449.78|25433.62|25433.62|25449.78|25449.78|25430.39|25430.39|0
1651829930000|2022-05-06 09:38:50|25446.55|25446.55|25462.53|25462.53|25462.53|25462.53|25446.55|25446.55|0
1651829960000|2022-05-06 09:39:20|25456.06|25456.06|25468.99|25468.99|25468.99|25468.99|25456.06|25456.06|0
1651829970000|2022-05-06 09:39:30|25452.83|25452.83|25459.1|25459.1|25459.1|25459.1|25452.83|25452.83|0
1651829980000|2022-05-06 09:39:40|25453.57|25453.57|25470.17|25470.17|25470.17|25470.17|25453.57|25453.57|0
1651830030000|2022-05-06 09:40:30|25459.1|25459.1|25459.1|25459.1|25459.1|25459.1|25459.1|25459.1|0
1651830040000|2022-05-06 09:40:40|25449.69|25449.69|25449.69|25449.69|25449.69|25449.69|25449.69|25449.69|0
1651830060000|2022-05-06 09:41:00|25452.92|25452.92|25452.92|25452.92|25452.92|25452.92|25452.92|25452.92|0
1651830080000|2022-05-06 09:41:20|25456.16|25456.16|25456.16|25456.16|25456.16|25456.16|25456.16|25456.16|0
1651830100000|2022-05-06 09:41:40|25472.76|25472.76|25472.76|25472.76|25472.76|25472.76|25472.76|25472.76|0
1651830150000|2022-05-06 09:42:30|25463.06|25463.06|25463.06|25463.06|25463.06|25463.06|25463.06|25463.06|0
1651830210000|2022-05-06 09:43:30|25451.99|25451.99|25451.99|25451.99|25451.99|25451.99|25451.99|25451.99|0
1651830280000|2022-05-06 09:44:40|25455.22|25455.22|25455.22|25455.22|25455.22|25455.22|25455.22|25455.22|0
1651830320000|2022-05-06 09:45:20|25460.76|25460.76|25460.76|25460.76|25460.76|25460.76|25460.76|25460.76|0
1651830340000|2022-05-06 09:45:40|25467.03|25467.03|25467.03|25467.03|25467.03|25467.03|25467.03|25467.03|0
1651830390000|2022-05-06 09:46:30|25500.24|25500.24|25493.97|25493.97|25500.24|25500.24|25493.97|25493.97|0
1651830420000|2022-05-06 09:47:00|25510.57|25510.57|25505.04|25505.04|25510.57|25510.57|25505.04|25505.04|0
1651830430000|2022-05-06 09:47:10|25511.31|25511.31|25511.31|25511.31|25511.31|25511.31|25511.31|25511.31|0
1651830450000|2022-05-06 09:47:30|25520.73|25520.73|25520.73|25520.73|25520.73|25520.73|25520.73|25520.73|0
1651830480000|2022-05-06 09:48:00|25526.26|25526.26|25526.26|25526.26|25526.26|25526.26|25526.26|25526.26|0
1651830580000|2022-05-06 09:49:40|25498.59|25498.59|25509.66|25509.66|25509.66|25509.66|25498.59|25498.59|0
1651830590000|2022-05-06 09:49:50|25506.42|25506.42|25506.42|25506.42|25506.42|25506.42|25506.42|25506.42|0
1651830630000|2022-05-06 09:50:30|25534.1|25534.1|25534.1|25534.1|25534.1|25534.1|25534.1|25534.1|0
1651830670000|2022-05-06 09:51:10|25537.23|25537.23|25537.23|25537.23|25537.23|25537.23|25537.23|25537.23|0
1651830690000|2022-05-06 09:51:30|25526.16|25526.16|25526.16|25526.16|25526.16|25526.16|25526.16|25526.16|0
1651830720000|2022-05-06 09:52:00|25537.23|25537.23|25543.7|25543.7|25543.7|25543.7|25537.23|25537.23|0
1651830740000|2022-05-06 09:52:20|25554.77|25554.77|25560.3|25560.3|25560.3|25560.3|25554.77|25554.77|0
1651830810000|2022-05-06 09:53:30|25566.77|25566.77|25566.77|25566.77|25566.77|25566.77|25566.77|25566.77|0
1651830820000|2022-05-06 09:53:40|25570|25570|25570|25570|25570|25570|25570|25570|0
1651830880000|2022-05-06 09:54:40|25573.14|25573.14|25569.91|25569.91|25573.14|25573.14|25569.91|25569.91|0
1651830910000|2022-05-06 09:55:10|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|0
1651830930000|2022-05-06 09:55:30|25575.44|25575.44|25580.98|25580.98|25580.98|25580.98|25575.44|25575.44|0
1651830940000|2022-05-06 09:55:40|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|0
1651831020000|2022-05-06 09:57:00|25580.98|25580.98|25580.98|25580.98|25580.98|25580.98|25580.98|25580.98|0
1651831080000|2022-05-06 09:58:00|25584.12|25584.12|25584.12|25584.12|25584.12|25584.12|25584.12|25584.12|0
1651831090000|2022-05-06 09:58:10|25587.35|25587.35|25587.35|25587.35|25587.35|25587.35|25587.35|25587.35|0
1651831100000|2022-05-06 09:58:20|25584.12|25584.12|25584.12|25584.12|25584.12|25584.12|25584.12|25584.12|0
1651831130000|2022-05-06 09:58:50|25595.19|25595.19|25595.19|25595.19|25595.19|25595.19|25595.19|25595.19|0
1651831150000|2022-05-06 09:59:10|25606.25|25606.25|25606.25|25606.25|25606.25|25606.25|25606.25|25606.25|0
1651831200000|2022-05-06 10:00:00|25609.49|25609.49|25603.95|25603.95|25609.49|25609.49|25603.95|25603.95|0
1651831210000|2022-05-06 10:00:10|25629.82|25629.82|25621.05|25621.05|25629.82|25629.82|25621.05|25621.05|0
1651831220000|2022-05-06 10:00:20|25617.91|25617.91|25617.91|25617.91|25617.91|25617.91|25617.91|25617.91|0
1651831230000|2022-05-06 10:00:30|25601.31|25601.31|25601.31|25601.31|25601.31|25601.31|25601.31|25601.31|0
1651831240000|2022-05-06 10:00:40|25606.84|25606.84|25612.38|25612.38|25612.38|25612.38|25606.84|25606.84|0
1651831270000|2022-05-06 10:01:10|25618.65|25618.65|25618.65|25618.65|25618.65|25618.65|25618.65|25618.65|0
1651831290000|2022-05-06 10:01:30|25605.72|25605.72|25608.95|25608.95|25615.42|25615.42|25605.72|25605.72|0
1651831300000|2022-05-06 10:01:40|25599.25|25599.25|25599.25|25599.25|25599.25|25599.25|25599.25|25599.25|0
1651831380000|2022-05-06 10:03:00|25592.98|25592.98|25592.98|25592.98|25592.98|25592.98|25592.98|25592.98|0
1651831410000|2022-05-06 10:03:30|25581.91|25581.91|25581.91|25581.91|25581.91|25581.91|25581.91|25581.91|0
1651831420000|2022-05-06 10:03:40|25578.68|25578.68|25578.68|25578.68|25578.68|25578.68|25578.68|25578.68|0
1651831430000|2022-05-06 10:03:50|25572.21|25572.21|25565.74|25565.74|25572.21|25572.21|25565.74|25565.74|0
1651831440000|2022-05-06 10:04:00|25559.28|25559.28|25559.28|25559.28|25559.28|25559.28|25559.28|25559.28|0
1651831480000|2022-05-06 10:04:40|25556.04|25556.04|25556.04|25556.04|25556.04|25556.04|25556.04|25556.04|0
1651831530000|2022-05-06 10:05:30|25539.44|25539.44|25539.44|25539.44|25539.44|25539.44|25539.44|25539.44|0
1651831550000|2022-05-06 10:05:50|25556.04|25556.04|25556.04|25556.04|25556.04|25556.04|25556.04|25556.04|0
1651831560000|2022-05-06 10:06:00|25561.58|25561.58|25567.11|25567.11|25567.11|25567.11|25561.58|25561.58|0
1651831600000|2022-05-06 10:06:40|25572.65|25572.65|25572.65|25572.65|25572.65|25572.65|25572.65|25572.65|0
1651831610000|2022-05-06 10:06:50|25566.18|25566.18|25566.18|25566.18|25566.18|25566.18|25566.18|25566.18|0
1651831680000|2022-05-06 10:08:00|25563.04|25563.04|25556.77|25556.77|25563.04|25563.04|25556.77|25556.77|0
1651831720000|2022-05-06 10:08:40|25545.7|25545.7|25545.7|25545.7|25545.7|25545.7|25545.7|25545.7|0
1651831740000|2022-05-06 10:09:00|25548.93|25548.93|25548.93|25548.93|25548.93|25548.93|25548.93|25548.93|0
1651831800000|2022-05-06 10:10:00|25526.79|25526.79|25537.86|25537.86|25537.86|25537.86|25526.79|25526.79|0
1651831810000|2022-05-06 10:10:10|25521.26|25521.26|25521.26|25521.26|25521.26|25521.26|25521.26|25521.26|0
1651831830000|2022-05-06 10:10:30|25518.03|25518.03|25518.03|25518.03|25518.03|25518.03|25518.03|25518.03|0
1651831840000|2022-05-06 10:10:40|25534.63|25534.63|25540.17|25540.17|25540.17|25540.17|25534.63|25534.63|0
1651831850000|2022-05-06 10:10:50|25546.63|25546.63|25546.63|25546.63|25546.63|25546.63|25546.63|25546.63|0
1651831870000|2022-05-06 10:11:10|25541.1|25541.1|25541.1|25541.1|25541.1|25541.1|25541.1|25541.1|0
1651831900000|2022-05-06 10:11:40|25546.63|25546.63|25546.63|25546.63|25546.63|25546.63|25546.63|25546.63|0
1651831910000|2022-05-06 10:11:50|25552.17|25552.17|25552.17|25552.17|25552.17|25552.17|25552.17|25552.17|0
1651831990000|2022-05-06 10:13:10|25548.93|25548.93|25539.23|25539.23|25548.93|25548.93|25539.23|25539.23|0
1651832000000|2022-05-06 10:13:20|25536.1|25536.1|25536.1|25536.1|25536.1|25536.1|25536.1|25536.1|0
1651832040000|2022-05-06 10:14:00|25542.56|25542.56|25542.56|25542.56|25542.56|25542.56|25542.56|25542.56|0
1651832130000|2022-05-06 10:15:30|25520.42|25520.42|25533.36|25533.36|25533.36|25533.36|25520.42|25520.42|0
1651832170000|2022-05-06 10:16:10|25543.06|25543.06|25543.06|25543.06|25543.06|25543.06|25543.06|25543.06|0
1651832210000|2022-05-06 10:16:50|25539.82|25539.82|25539.82|25539.82|25539.82|25539.82|25539.82|25539.82|0
1651832230000|2022-05-06 10:17:10|25536.59|25536.59|25536.59|25536.59|25536.59|25536.59|25536.59|25536.59|0
1651832240000|2022-05-06 10:17:20|25549.52|25549.52|25555.99|25555.99|25555.99|25555.99|25549.52|25549.52|0
1651832280000|2022-05-06 10:18:00|25562.45|25562.45|25575.39|25575.39|25575.39|25575.39|25562.45|25562.45|0
1651832290000|2022-05-06 10:18:10|25578.62|25578.62|25578.62|25578.62|25578.62|25578.62|25578.62|25578.62|0
1651832310000|2022-05-06 10:18:30|25588.32|25588.32|25565.69|25565.69|25588.32|25588.32|25565.69|25565.69|0
1651832320000|2022-05-06 10:18:40|25562.55|25562.55|25562.55|25562.55|25562.55|25562.55|25562.55|25562.55|0
1651832330000|2022-05-06 10:18:50|25545.95|25545.95|25545.95|25545.95|25545.95|25545.95|25545.95|25545.95|0
1651832340000|2022-05-06 10:19:00|25539.48|25539.48|25539.48|25539.48|25539.48|25539.48|25539.48|25539.48|0
1651832350000|2022-05-06 10:19:10|25555.64|25555.64|25555.64|25555.64|25555.64|25555.64|25555.64|25555.64|0
1651832360000|2022-05-06 10:19:20|25558.88|25558.88|25558.88|25558.88|25558.88|25558.88|25558.88|25558.88|0
1651832370000|2022-05-06 10:19:30|25553.34|25553.34|25562.76|25562.76|25562.76|25562.76|25553.34|25553.34|0
1651832390000|2022-05-06 10:19:50|25568.29|25568.29|25568.29|25568.29|25568.29|25568.29|25568.29|25568.29|0
1651832400000|2022-05-06 10:20:00|25574.76|25574.76|25574.76|25574.76|25574.76|25574.76|25574.76|25574.76|0
1651832410000|2022-05-06 10:20:10|25581.03|25581.03|25581.03|25581.03|25581.03|25581.03|25581.03|25581.03|0
1651832420000|2022-05-06 10:20:20|25586.57|25586.57|25586.57|25586.57|25586.57|25586.57|25586.57|25586.57|0
1651832430000|2022-05-06 10:20:30|25592.1|25592.1|25621.2|25621.2|25621.2|25621.2|25592.1|25592.1|0
1651832440000|2022-05-06 10:20:40|25630.9|25630.9|25630.9|25630.9|25630.9|25630.9|25630.9|25630.9|0
1651832450000|2022-05-06 10:20:50|25650.3|25650.3|25650.3|25650.3|25650.3|25650.3|25650.3|25650.3|0
1651832470000|2022-05-06 10:21:10|25644.76|25644.76|25644.76|25644.76|25644.76|25644.76|25644.76|25644.76|0
1651832480000|2022-05-06 10:21:20|25625.36|25625.36|25625.36|25625.36|25625.36|25625.36|25625.36|25625.36|0
1651832510000|2022-05-06 10:21:50|25644.76|25644.76|25644.76|25644.76|25644.76|25644.76|25644.76|25644.76|0
1651832530000|2022-05-06 10:22:10|25639.23|25639.23|25639.23|25639.23|25639.23|25639.23|25639.23|25639.23|0
1651832560000|2022-05-06 10:22:40|25636.09|25636.09|25636.09|25636.09|25636.09|25636.09|25636.09|25636.09|0
1651832580000|2022-05-06 10:23:00|25645.79|25645.79|25651.32|25651.32|25651.32|25651.32|25645.79|25645.79|0
1651832590000|2022-05-06 10:23:10|25654.56|25654.56|25651.32|25651.32|25654.56|25654.56|25651.32|25651.32|0
1651832600000|2022-05-06 10:23:20|25664.26|25664.26|25648.09|25648.09|25664.26|25664.26|25648.09|25648.09|0
1651832610000|2022-05-06 10:23:30|25653.63|25653.63|25653.63|25653.63|25653.63|25653.63|25653.63|25653.63|0
1651832640000|2022-05-06 10:24:00|25659.16|25659.16|25659.16|25659.16|25659.16|25659.16|25659.16|25659.16|0
1651832650000|2022-05-06 10:24:10|25665.44|25665.44|25674.95|25674.95|25674.95|25674.95|25665.44|25665.44|0
1651832660000|2022-05-06 10:24:20|25662.01|25662.01|25674.95|25674.95|25674.95|25674.95|25662.01|25662.01|0
1651832670000|2022-05-06 10:24:30|25681.41|25681.41|25674.95|25674.95|25681.41|25681.41|25674.95|25674.95|0
1651832680000|2022-05-06 10:24:40|25691.11|25691.11|25691.11|25691.11|25691.11|25691.11|25691.11|25691.11|0
1651832690000|2022-05-06 10:24:50|25687.97|25687.97|25701|25701|25701|25701|25684.84|25684.84|0
1651832700000|2022-05-06 10:25:00|25712.07|25712.07|25712.07|25712.07|25712.07|25712.07|25712.07|25712.07|0
1651832880000|2022-05-06 10:28:00|25723.14|25723.14|25723.14|25723.14|25723.14|25723.14|25723.14|25723.14|0
1651832900000|2022-05-06 10:28:20|25728.67|25728.67|25728.67|25728.67|25728.67|25728.67|25728.67|25728.67|0
1651832920000|2022-05-06 10:28:40|25731.91|25731.91|25738.37|25738.37|25738.37|25738.37|25731.91|25731.91|0
1651832930000|2022-05-06 10:28:50|25744.84|25744.84|25744.84|25744.84|25744.84|25744.84|25744.84|25744.84|0
1651832950000|2022-05-06 10:29:10|25739.31|25739.31|25728.24|25728.24|25739.31|25739.31|25728.24|25728.24|0
1651832980000|2022-05-06 10:29:40|25739.31|25739.31|25739.31|25739.31|25739.31|25739.31|25739.31|25739.31|0
1651833010000|2022-05-06 10:30:10|25745.58|25745.58|25748.81|25748.81|25748.81|25748.81|25745.58|25745.58|0
1651833050000|2022-05-06 10:30:50|25742.35|25742.35|25742.35|25742.35|25742.35|25742.35|25742.35|25742.35|0
1651833060000|2022-05-06 10:31:00|25735.88|25735.88|25735.88|25735.88|25735.88|25735.88|25735.88|25735.88|0
1651833080000|2022-05-06 10:31:20|25746.95|25746.95|25752.49|25752.49|25752.49|25752.49|25746.95|25746.95|0
1651833090000|2022-05-06 10:31:30|25762.19|25762.19|25762.19|25762.19|25762.19|25762.19|25762.19|25762.19|0
1651833100000|2022-05-06 10:31:40|25770.86|25770.86|25770.86|25770.86|25770.86|25770.86|25770.86|25770.86|0
1651833120000|2022-05-06 10:32:00|25767.72|25767.72|25767.72|25767.72|25767.72|25767.72|25767.72|25767.72|0
1651833140000|2022-05-06 10:32:20|25751.12|25751.12|25751.12|25751.12|25751.12|25751.12|25751.12|25751.12|0
1651833240000|2022-05-06 10:34:00|25754.35|25754.35|25754.35|25754.35|25754.35|25754.35|25754.35|25754.35|0
1651833340000|2022-05-06 10:35:40|25757.49|25757.49|25757.49|25757.49|25757.49|25757.49|25757.49|25757.49|0
1651833360000|2022-05-06 10:36:00|25751.95|25751.95|25751.95|25751.95|25751.95|25751.95|25751.95|25751.95|0
1651833430000|2022-05-06 10:37:10|25745.68|25745.68|25745.68|25745.68|25745.68|25745.68|25745.68|25745.68|0
1651833470000|2022-05-06 10:37:50|25740.14|25740.14|25751.21|25751.21|25751.21|25751.21|25740.14|25740.14|0
1651833510000|2022-05-06 10:38:30|25754.35|25754.35|25754.35|25754.35|25754.35|25754.35|25754.35|25754.35|0
1651833520000|2022-05-06 10:38:40|25757.58|25757.58|25757.58|25757.58|25757.58|25757.58|25757.58|25757.58|0
1651833530000|2022-05-06 10:38:50|25754.35|25754.35|25754.35|25754.35|25754.35|25754.35|25754.35|25754.35|0
1651833580000|2022-05-06 10:39:40|25759.88|25759.88|25757.49|25757.49|25763.02|25763.02|25757.49|25757.49|0
1651833600000|2022-05-06 10:40:00|25746.42|25746.42|25746.42|25746.42|25746.42|25746.42|25746.42|25746.42|0
1651833630000|2022-05-06 10:40:30|25756.12|25756.12|25756.12|25756.12|25756.12|25756.12|25756.12|25756.12|0
1651833650000|2022-05-06 10:40:50|25769.05|25769.05|25772.19|25772.19|25772.19|25772.19|25769.05|25769.05|0
1651833670000|2022-05-06 10:41:10|25766.65|25766.65|25766.65|25766.65|25766.65|25766.65|25766.65|25766.65|0
1651833680000|2022-05-06 10:41:20|25761.12|25761.12|25761.12|25761.12|25761.12|25761.12|25761.12|25761.12|0
1651833690000|2022-05-06 10:41:30|25754.84|25754.84|25754.84|25754.84|25754.84|25754.84|25754.84|25754.84|0
1651833770000|2022-05-06 10:42:50|25749.31|25749.31|25749.31|25749.31|25749.31|25749.31|25749.31|25749.31|0
1651833800000|2022-05-06 10:43:20|25743.77|25743.77|25738.24|25738.24|25743.77|25743.77|25738.24|25738.24|0
1651833840000|2022-05-06 10:44:00|25747.94|25747.94|25747.94|25747.94|25747.94|25747.94|25747.94|25747.94|0
1651833860000|2022-05-06 10:44:20|25753.47|25753.47|25753.47|25753.47|25753.47|25753.47|25753.47|25753.47|0
1651833870000|2022-05-06 10:44:30|25750.33|25750.33|25753.47|25753.47|25753.47|25753.47|25750.33|25750.33|0
1651833880000|2022-05-06 10:44:40|25772.87|25772.87|25772.87|25772.87|25772.87|25772.87|25772.87|25772.87|0
1651833900000|2022-05-06 10:45:00|25767.34|25767.34|25767.34|25767.34|25767.34|25767.34|25767.34|25767.34|0
1651833920000|2022-05-06 10:45:20|25773.8|25773.8|25773.8|25773.8|25773.8|25773.8|25773.8|25773.8|0
1651833950000|2022-05-06 10:45:50|25764.1|25764.1|25764.1|25764.1|25764.1|25764.1|25764.1|25764.1|0
1651834010000|2022-05-06 10:46:50|25757.83|25757.83|25754.69|25754.69|25757.83|25757.83|25754.69|25754.69|0
1651834030000|2022-05-06 10:47:10|25751.46|25751.46|25751.46|25751.46|25751.46|25751.46|25751.46|25751.46|0
1651834060000|2022-05-06 10:47:40|25764.01|25764.01|25764.01|25764.01|25764.01|25764.01|25764.01|25764.01|0
1651834130000|2022-05-06 10:48:50|25770.47|25770.47|25764.94|25764.94|25770.47|25770.47|25764.94|25764.94|0
1651834150000|2022-05-06 10:49:10|25770.47|25770.47|25770.47|25770.47|25770.47|25770.47|25770.47|25770.47|0
1651834200000|2022-05-06 10:50:00|25764.01|25764.01|25764.01|25764.01|25764.01|25764.01|25764.01|25764.01|0
1651834240000|2022-05-06 10:50:40|25760.87|25760.87|25754.59|25754.59|25760.87|25760.87|25754.59|25754.59|0
1651834250000|2022-05-06 10:50:50|25748.13|25748.13|25748.13|25748.13|25748.13|25748.13|25748.13|25748.13|0
1651834260000|2022-05-06 10:51:00|25738.43|25738.43|25738.43|25738.43|25738.43|25738.43|25738.43|25738.43|0
1651834300000|2022-05-06 10:51:40|25735.2|25735.2|25735.2|25735.2|25735.2|25735.2|25735.2|25735.2|0
1651834320000|2022-05-06 10:52:00|25729.66|25729.66|25729.66|25729.66|25729.66|25729.66|25729.66|25729.66|0
1651834360000|2022-05-06 10:52:40|25726.52|25726.52|25726.52|25726.52|25726.52|25726.52|25726.52|25726.52|0
1651834380000|2022-05-06 10:53:00|25720.99|25720.99|25720.99|25720.99|25720.99|25720.99|25720.99|25720.99|0
1651834400000|2022-05-06 10:53:20|25726.52|25726.52|25726.52|25726.52|25726.52|25726.52|25726.52|25726.52|0
1651834410000|2022-05-06 10:53:30|25720.06|25720.06|25720.06|25720.06|25720.06|25720.06|25720.06|25720.06|0
1651834480000|2022-05-06 10:54:40|25713.59|25713.59|25723.29|25723.29|25723.29|25723.29|25713.59|25713.59|0
1651834490000|2022-05-06 10:54:50|25712.22|25712.22|25712.22|25712.22|25712.22|25712.22|25712.22|25712.22|0
1651834540000|2022-05-06 10:55:40|25706.69|25706.69|25692.48|25692.48|25706.69|25706.69|25692.48|25692.48|0
1651834550000|2022-05-06 10:55:50|25686.94|25686.94|25683.71|25683.71|25686.94|25686.94|25683.71|25683.71|0
1651834620000|2022-05-06 10:57:00|25672.64|25672.64|25672.64|25672.64|25672.64|25672.64|25672.64|25672.64|0
1651834630000|2022-05-06 10:57:10|25688.81|25688.81|25688.81|25688.81|25688.81|25688.81|25688.81|25688.81|0
1651834690000|2022-05-06 10:58:10|25685.67|25685.67|25685.67|25685.67|25685.67|25685.67|25685.67|25685.67|0
1651834700000|2022-05-06 10:58:20|25680.13|25680.13|25680.13|25680.13|25680.13|25680.13|25680.13|25680.13|0
1651834710000|2022-05-06 10:58:30|25674.6|25674.6|25685.67|25685.67|25685.67|25685.67|25674.6|25674.6|0
1651834740000|2022-05-06 10:59:00|25682.53|25682.53|25673.12|25673.12|25682.53|25682.53|25673.12|25673.12|0
1651834760000|2022-05-06 10:59:20|25662.05|25662.05|25662.05|25662.05|25662.05|25662.05|25662.05|25662.05|0
1651834770000|2022-05-06 10:59:30|25667.58|25667.58|25688.07|25688.07|25688.07|25688.07|25667.58|25667.58|0
1651834790000|2022-05-06 10:59:50|25682.53|25682.53|25682.53|25682.53|25682.53|25682.53|25682.53|25682.53|0
1651834810000|2022-05-06 11:00:10|25677|25677|25677|25677|25677|25677|25677|25677|0
1651834910000|2022-05-06 11:01:50|25660.39|25660.39|25660.39|25660.39|25660.39|25660.39|25660.39|25660.39|0
1651834920000|2022-05-06 11:02:00|25677|25677|25677|25677|25677|25677|25677|25677|0
1651834960000|2022-05-06 11:02:40|25670.53|25670.53|25670.53|25670.53|25670.53|25670.53|25670.53|25670.53|0
1651834970000|2022-05-06 11:02:50|25680.23|25680.23|25686.7|25686.7|25686.7|25686.7|25680.23|25680.23|0
1651835000000|2022-05-06 11:03:20|25692.23|25692.23|25692.23|25692.23|25692.23|25692.23|25692.23|25692.23|0
1651835070000|2022-05-06 11:04:30|25695.46|25695.46|25695.46|25695.46|25695.46|25695.46|25695.46|25695.46|0
1651835090000|2022-05-06 11:04:50|25698.6|25698.6|25698.6|25698.6|25698.6|25698.6|25698.6|25698.6|0
1651835120000|2022-05-06 11:05:20|25693.07|25693.07|25693.07|25693.07|25693.07|25693.07|25693.07|25693.07|0
1651835140000|2022-05-06 11:05:40|25683.37|25683.37|25683.37|25683.37|25683.37|25683.37|25683.37|25683.37|0
1651835150000|2022-05-06 11:05:50|25680.13|25680.13|25680.13|25680.13|25680.13|25680.13|25680.13|25680.13|0
1651835160000|2022-05-06 11:06:00|25677|25677|25677|25677|25677|25677|25677|25677|0
1651835170000|2022-05-06 11:06:10|25670.72|25670.72|25661.21|25661.21|25670.72|25670.72|25661.21|25661.21|0
1651835210000|2022-05-06 11:06:50|25677.38|25677.38|25677.38|25677.38|25677.38|25677.38|25677.38|25677.38|0
1651835240000|2022-05-06 11:07:20|25666.31|25666.31|25666.31|25666.31|25666.31|25666.31|25666.31|25666.31|0
1651835260000|2022-05-06 11:07:40|25663.08|25663.08|25663.08|25663.08|25663.08|25663.08|25663.08|25663.08|0
1651835270000|2022-05-06 11:07:50|25646.47|25646.47|25663.08|25663.08|25663.08|25663.08|25646.47|25646.47|0
1651835310000|2022-05-06 11:08:30|25656.61|25656.61|25656.61|25656.61|25656.61|25656.61|25656.61|25656.61|0
1651835330000|2022-05-06 11:08:50|25651.07|25651.07|25651.07|25651.07|25651.07|25651.07|25651.07|25651.07|0
1651835340000|2022-05-06 11:09:00|25638.14|25638.14|25644.61|25644.61|25644.61|25644.61|25638.14|25638.14|0
1651835350000|2022-05-06 11:09:10|25647.84|25647.84|25647.84|25647.84|25647.84|25647.84|25647.84|25647.84|0
1651835410000|2022-05-06 11:10:10|25654.12|25654.12|25657.25|25657.25|25657.25|25657.25|25654.12|25654.12|0
1651835430000|2022-05-06 11:10:30|25651.72|25651.72|25651.72|25651.72|25651.72|25651.72|25651.72|25651.72|0
1651835440000|2022-05-06 11:10:40|25646.18|25646.18|25646.18|25646.18|25646.18|25646.18|25646.18|25646.18|0
1651835450000|2022-05-06 11:10:50|25652.65|25652.65|25656.82|25656.82|25662.35|25662.35|25652.65|25652.65|0
1651835460000|2022-05-06 11:11:00|25647.12|25647.12|25647.12|25647.12|25647.12|25647.12|25647.12|25647.12|0
1651835470000|2022-05-06 11:11:10|25650.25|25650.25|25653.39|25653.39|25653.39|25653.39|25650.25|25650.25|0
1651835590000|2022-05-06 11:13:10|25647.86|25647.86|25647.86|25647.86|25647.86|25647.86|25647.86|25647.86|0
1651835600000|2022-05-06 11:13:20|25644.62|25644.62|25630.32|25630.32|25644.62|25644.62|25630.32|25630.32|0
1651835680000|2022-05-06 11:14:40|25635.86|25635.86|25635.86|25635.86|25635.86|25635.86|25635.86|25635.86|0
1651835710000|2022-05-06 11:15:10|25624.79|25624.79|25624.79|25624.79|25624.79|25624.79|25624.79|25624.79|0
1651835750000|2022-05-06 11:15:50|25619.25|25619.25|25613.72|25613.72|25619.25|25619.25|25613.72|25613.72|0
1651835760000|2022-05-06 11:16:00|25619.25|25619.25|25615.37|25615.37|25619.25|25619.25|25609.84|25609.84|0
1651835800000|2022-05-06 11:16:40|25618.51|25618.51|25618.51|25618.51|25618.51|25618.51|25618.51|25618.51|0
1651835830000|2022-05-06 11:17:10|25624.05|25624.05|25633.75|25633.75|25633.75|25633.75|25624.05|25624.05|0
1651835840000|2022-05-06 11:17:20|25650.35|25650.35|25653.58|25653.58|25653.58|25653.58|25650.35|25650.35|0
1651835860000|2022-05-06 11:17:40|25663|25663|25666.13|25666.13|25666.13|25666.13|25663|25663|0
1651835880000|2022-05-06 11:18:00|25659.86|25659.86|25654.32|25654.32|25659.86|25659.86|25654.32|25654.32|0
1651835910000|2022-05-06 11:18:30|25643.25|25643.25|25643.25|25643.25|25643.25|25643.25|25643.25|25643.25|0
1651835940000|2022-05-06 11:19:00|25640.02|25640.02|25643.16|25643.16|25643.16|25643.16|25640.02|25640.02|0
1651835950000|2022-05-06 11:19:10|25636.69|25636.69|25636.69|25636.69|25636.69|25636.69|25636.69|25636.69|0
1651836040000|2022-05-06 11:20:40|25642.23|25642.23|25653.3|25653.3|25653.3|25653.3|25642.23|25642.23|0
1651836090000|2022-05-06 11:21:30|25663|25663|25666.23|25666.23|25666.23|25666.23|25663|25663|0
1651836100000|2022-05-06 11:21:40|25671.76|25671.76|25662.06|25662.06|25671.76|25671.76|25662.06|25662.06|0
1651836140000|2022-05-06 11:22:20|25650.99|25650.99|25650.99|25650.99|25650.99|25650.99|25650.99|25650.99|0
1651836150000|2022-05-06 11:22:30|25656.53|25656.53|25656.53|25656.53|25656.53|25656.53|25656.53|25656.53|0
1651836220000|2022-05-06 11:23:40|25659.67|25659.67|25659.67|25659.67|25659.67|25659.67|25659.67|25659.67|0
1651836230000|2022-05-06 11:23:50|25649.97|25649.97|25646.73|25646.73|25649.97|25649.97|25646.73|25646.73|0
1651836240000|2022-05-06 11:24:00|25643.6|25643.6|25643.6|25643.6|25643.6|25643.6|25643.6|25643.6|0
1651836250000|2022-05-06 11:24:10|25640.46|25640.46|25653.3|25653.3|25653.3|25653.3|25640.46|25640.46|0
1651836290000|2022-05-06 11:24:50|25631.16|25631.16|25631.16|25631.16|25631.16|25631.16|25631.16|25631.16|0
1651836300000|2022-05-06 11:25:00|25628.02|25628.02|25628.02|25628.02|25628.02|25628.02|25628.02|25628.02|0
1651836320000|2022-05-06 11:25:20|25622.48|25622.48|25622.48|25622.48|25622.48|25622.48|25622.48|25622.48|0
1651836360000|2022-05-06 11:26:00|25619.35|25619.35|25619.35|25619.35|25619.35|25619.35|25619.35|25619.35|0
1651836380000|2022-05-06 11:26:20|25612.88|25612.88|25619.35|25619.35|25619.35|25619.35|25612.88|25612.88|0
1651836470000|2022-05-06 11:27:50|25612.88|25612.88|25612.88|25612.88|25612.88|25612.88|25612.88|25612.88|0
1651836500000|2022-05-06 11:28:20|25618.42|25618.42|25618.42|25618.42|25618.42|25618.42|25618.42|25618.42|0
1651836530000|2022-05-06 11:28:50|25624.88|25624.88|25608.72|25608.72|25624.88|25624.88|25608.72|25608.72|0
1651836540000|2022-05-06 11:29:00|25602.25|25602.25|25599.02|25599.02|25602.25|25602.25|25599.02|25599.02|0
1651836550000|2022-05-06 11:29:10|25608.72|25608.72|25608.72|25608.72|25608.72|25608.72|25608.72|25608.72|0
1651836560000|2022-05-06 11:29:20|25602.25|25602.25|25602.25|25602.25|25602.25|25602.25|25602.25|25602.25|0
1651836580000|2022-05-06 11:29:40|25599.11|25599.11|25599.11|25599.11|25599.11|25599.11|25599.11|25599.11|0
1651836610000|2022-05-06 11:30:10|25602.25|25602.25|25605.39|25605.39|25605.39|25605.39|25602.25|25602.25|0
1651836630000|2022-05-06 11:30:30|25608.62|25608.62|25608.62|25608.62|25608.62|25608.62|25608.62|25608.62|0
1651836640000|2022-05-06 11:30:40|25602.15|25602.15|25589.22|25589.22|25602.15|25602.15|25589.22|25589.22|0
1651836650000|2022-05-06 11:30:50|25611.85|25611.85|25611.85|25611.85|25611.85|25611.85|25611.85|25611.85|0
1651836660000|2022-05-06 11:31:00|25606.32|25606.32|25606.32|25606.32|25606.32|25606.32|25606.32|25606.32|0
1651836690000|2022-05-06 11:31:30|25600.78|25600.78|25600.78|25600.78|25600.78|25600.78|25600.78|25600.78|0
1651836720000|2022-05-06 11:32:00|25597.65|25597.65|25597.65|25597.65|25597.65|25597.65|25597.65|25597.65|0
1651836740000|2022-05-06 11:32:20|25592.11|25592.11|25592.11|25592.11|25592.11|25592.11|25592.11|25592.11|0
1651836760000|2022-05-06 11:32:40|25598.58|25598.58|25601.81|25601.81|25601.81|25601.81|25598.58|25598.58|0
1651836770000|2022-05-06 11:32:50|25612.88|25612.88|25612.88|25612.88|25612.88|25612.88|25612.88|25612.88|0
1651836790000|2022-05-06 11:33:10|25607.35|25607.35|25607.35|25607.35|25607.35|25607.35|25607.35|25607.35|0
1651836820000|2022-05-06 11:33:40|25613.81|25613.81|25613.81|25613.81|25613.81|25613.81|25613.81|25613.81|0
1651836890000|2022-05-06 11:34:50|25619.35|25619.35|25619.35|25619.35|25619.35|25619.35|25619.35|25619.35|0
1651836900000|2022-05-06 11:35:00|25612.88|25612.88|25607.35|25607.35|25612.88|25612.88|25607.35|25607.35|0
1651836910000|2022-05-06 11:35:10|25612.88|25612.88|25616.11|25616.11|25616.11|25616.11|25612.88|25612.88|0
1651836920000|2022-05-06 11:35:20|25622.58|25622.58|25622.58|25622.58|25622.58|25622.58|25622.58|25622.58|0
1651836930000|2022-05-06 11:35:30|25617.05|25617.05|25617.05|25617.05|25617.05|25617.05|25617.05|25617.05|0
1651836970000|2022-05-06 11:36:10|25611.51|25611.51|25605.98|25605.98|25611.51|25611.51|25605.98|25605.98|0
1651836980000|2022-05-06 11:36:20|25589.37|25589.37|25550.63|25550.63|25589.37|25589.37|25539.56|25539.56|0
1651836990000|2022-05-06 11:36:30|25539.56|25539.56|25534.02|25534.02|25539.56|25539.56|25534.02|25534.02|0
1651837000000|2022-05-06 11:36:40|25528.49|25528.49|25528.49|25528.49|25539.56|25539.56|25528.49|25528.49|0
1651837020000|2022-05-06 11:37:00|25522.96|25522.96|25517.42|25517.42|25522.96|25522.96|25517.42|25517.42|0
1651837030000|2022-05-06 11:37:10|25522.96|25522.96|25539.56|25539.56|25539.56|25539.56|25522.96|25522.96|0
1651837040000|2022-05-06 11:37:20|25536.33|25536.33|25537.26|25537.26|25548.33|25548.33|25536.33|25536.33|0
1651837070000|2022-05-06 11:37:50|25526.19|25526.19|25526.19|25526.19|25526.19|25526.19|25526.19|25526.19|0
1651837080000|2022-05-06 11:38:00|25520.65|25520.65|25509.58|25509.58|25520.65|25520.65|25509.58|25509.58|0
1651837100000|2022-05-06 11:38:20|25520.65|25520.65|25520.65|25520.65|25520.65|25520.65|25520.65|25520.65|0
1651837130000|2022-05-06 11:38:50|25531.72|25531.72|25531.72|25531.72|25531.72|25531.72|25531.72|25531.72|0
1651837140000|2022-05-06 11:39:00|25528.59|25528.59|25528.59|25528.59|25528.59|25528.59|25528.59|25528.59|0
1651837150000|2022-05-06 11:39:10|25523.05|25523.05|25523.05|25523.05|25523.05|25523.05|25523.05|25523.05|0
1651837220000|2022-05-06 11:40:20|25517.52|25517.52|25486.61|25486.61|25517.52|25517.52|25486.61|25486.61|0
1651837260000|2022-05-06 11:41:00|25483.47|25483.47|25493.17|25493.17|25493.17|25493.17|25483.47|25483.47|0
1651837270000|2022-05-06 11:41:10|25489.94|25489.94|25495.47|25495.47|25501.01|25501.01|25489.94|25489.94|0
1651837280000|2022-05-06 11:41:20|25492.24|25492.24|25492.24|25492.24|25492.24|25492.24|25492.24|25492.24|0
1651837320000|2022-05-06 11:42:00|25489.01|25489.01|25485.77|25485.77|25489.01|25489.01|25485.77|25485.77|0
1651837340000|2022-05-06 11:42:20|25480.24|25480.24|25458.1|25458.1|25480.24|25480.24|25458.1|25458.1|0
1651837360000|2022-05-06 11:42:40|25454.87|25454.87|25451.63|25451.63|25454.87|25454.87|25451.63|25451.63|0
1651837370000|2022-05-06 11:42:50|25448.5|25448.5|25434.19|25434.19|25448.5|25448.5|25434.19|25434.19|0
1651837380000|2022-05-06 11:43:00|25439.73|25439.73|25439.73|25439.73|25439.73|25439.73|25439.73|25439.73|0
1651837410000|2022-05-06 11:43:30|25445.26|25445.26|25445.26|25445.26|25445.26|25445.26|25445.26|25445.26|0
1651837420000|2022-05-06 11:43:40|25450.8|25450.8|25450.8|25450.8|25450.8|25450.8|25450.8|25450.8|0
1651837430000|2022-05-06 11:43:50|25445.26|25445.26|25448.5|25448.5|25448.5|25448.5|25445.26|25445.26|0
1651837460000|2022-05-06 11:44:20|25451.63|25451.63|25466.58|25466.58|25466.58|25466.58|25451.63|25451.63|0
1651837510000|2022-05-06 11:45:10|25461.05|25461.05|25461.05|25461.05|25461.05|25461.05|25461.05|25461.05|0
1651837520000|2022-05-06 11:45:20|25470.75|25470.75|25470.75|25470.75|25470.75|25470.75|25470.75|25470.75|0
1651837530000|2022-05-06 11:45:30|25473.98|25473.98|25473.98|25473.98|25473.98|25473.98|25473.98|25473.98|0
1651837560000|2022-05-06 11:46:00|25477.21|25477.21|25477.21|25477.21|25477.21|25477.21|25477.21|25477.21|0
1651837570000|2022-05-06 11:46:10|25471.68|25471.68|25466.14|25466.14|25471.68|25471.68|25466.14|25466.14|0
1651837580000|2022-05-06 11:46:20|25460.61|25460.61|25460.61|25460.61|25460.61|25460.61|25460.61|25460.61|0
1651837610000|2022-05-06 11:46:50|25455.07|25455.07|25460.61|25460.61|25460.61|25460.61|25455.07|25455.07|0
1651837620000|2022-05-06 11:47:00|25454.14|25454.14|25454.14|25454.14|25454.14|25454.14|25454.14|25454.14|0
1651837670000|2022-05-06 11:47:50|25459.68|25459.68|25469.38|25469.38|25469.38|25469.38|25459.68|25459.68|0
1651837680000|2022-05-06 11:48:00|25475.84|25475.84|25459.24|25459.24|25475.84|25475.84|25459.24|25459.24|0
1651837690000|2022-05-06 11:48:10|25453.7|25453.7|25453.7|25453.7|25453.7|25453.7|25453.7|25453.7|0
1651837700000|2022-05-06 11:48:20|25450.47|25450.47|25450.47|25450.47|25450.47|25450.47|25450.47|25450.47|0
1651837710000|2022-05-06 11:48:30|25456|25456|25456|25456|25456|25456|25456|25456|0
1651837720000|2022-05-06 11:48:40|25461.54|25461.54|25488.47|25488.47|25488.47|25488.47|25455.26|25455.26|0
1651837730000|2022-05-06 11:48:50|25499.54|25499.54|25499.54|25499.54|25499.54|25499.54|25499.54|25499.54|0
1651837740000|2022-05-06 11:49:00|25488.47|25488.47|25482.94|25482.94|25488.47|25488.47|25482.94|25482.94|0
1651837760000|2022-05-06 11:49:20|25477.4|25477.4|25477.4|25477.4|25477.4|25477.4|25477.4|25477.4|0
1651837790000|2022-05-06 11:49:50|25480.64|25480.64|25480.64|25480.64|25480.64|25480.64|25480.64|25480.64|0
1651837800000|2022-05-06 11:50:00|25474.17|25474.17|25474.17|25474.17|25474.17|25474.17|25474.17|25474.17|0
1651837810000|2022-05-06 11:50:10|25470.94|25470.94|25470.94|25470.94|25470.94|25470.94|25470.94|25470.94|0
1651837850000|2022-05-06 11:50:50|25487.54|25487.54|25504.14|25504.14|25504.14|25504.14|25487.54|25487.54|0
1651837860000|2022-05-06 11:51:00|25509.68|25509.68|25504.05|25504.05|25509.68|25509.68|25504.05|25504.05|0
1651837870000|2022-05-06 11:51:10|25492.98|25492.98|25492.98|25492.98|25492.98|25492.98|25492.98|25492.98|0
1651837880000|2022-05-06 11:51:20|25498.51|25498.51|25498.51|25498.51|25498.51|25498.51|25498.51|25498.51|0
1651837890000|2022-05-06 11:51:30|25495.28|25495.28|25489.75|25489.75|25495.28|25495.28|25489.75|25489.75|0
1651837900000|2022-05-06 11:51:40|25500.82|25500.82|25500.82|25500.82|25506.35|25506.35|25500.82|25500.82|0
1651837960000|2022-05-06 11:52:40|25517.42|25517.42|25534.77|25534.77|25534.77|25534.77|25517.42|25517.42|0
1651837970000|2022-05-06 11:52:50|25537.9|25537.9|25541.04|25541.04|25541.04|25541.04|25537.9|25537.9|0
1651837980000|2022-05-06 11:53:00|25547.51|25547.51|25547.51|25547.51|25547.51|25547.51|25547.51|25547.51|0
1651838010000|2022-05-06 11:53:30|25550.74|25550.74|25550.74|25550.74|25550.74|25550.74|25550.74|25550.74|0
1651838020000|2022-05-06 11:53:40|25544.27|25544.27|25544.27|25544.27|25544.27|25544.27|25544.27|25544.27|0
1651838030000|2022-05-06 11:53:50|25550.74|25550.74|25544.27|25544.27|25550.74|25550.74|25544.27|25544.27|0
1651838050000|2022-05-06 11:54:10|25547.41|25547.41|25547.41|25547.41|25547.41|25547.41|25547.41|25547.41|0
1651838060000|2022-05-06 11:54:20|25558.48|25558.48|25552.95|25552.95|25564.02|25564.02|25552.95|25552.95|0
1651838100000|2022-05-06 11:55:00|25547.41|25547.41|25547.41|25547.41|25547.41|25547.41|25547.41|25547.41|0
1651838130000|2022-05-06 11:55:30|25544.27|25544.27|25544.27|25544.27|25544.27|25544.27|25544.27|25544.27|0
1651838160000|2022-05-06 11:56:00|25549.81|25549.81|25556.27|25556.27|25556.27|25556.27|25549.81|25549.81|0
1651838170000|2022-05-06 11:56:10|25561.81|25561.81|25561.81|25561.81|25561.81|25561.81|25561.81|25561.81|0
1651838220000|2022-05-06 11:57:00|25556.27|25556.27|25556.27|25556.27|25556.27|25556.27|25556.27|25556.27|0
1651838240000|2022-05-06 11:57:20|25550.74|25550.74|25550.74|25550.74|25550.74|25550.74|25550.74|25550.74|0
1651838260000|2022-05-06 11:57:40|25541.04|25541.04|25541.04|25541.04|25541.04|25541.04|25541.04|25541.04|0
1651838300000|2022-05-06 11:58:20|25544.27|25544.27|25544.27|25544.27|25544.27|25544.27|25544.27|25544.27|0
1651838400000|2022-05-06 12:00:00|25550.74|25550.74|25553.97|25553.97|25553.97|25553.97|25550.74|25550.74|0
1651838470000|2022-05-06 12:01:10|25548.44|25548.44|25537.37|25537.37|25548.44|25548.44|25537.37|25537.37|0
1651838510000|2022-05-06 12:01:50|25550.3|25550.3|25563.14|25563.14|25563.14|25563.14|25550.3|25550.3|0
1651838520000|2022-05-06 12:02:00|25576.07|25576.07|25592.24|25592.24|25592.24|25592.24|25576.07|25576.07|0
1651838540000|2022-05-06 12:02:20|25576.07|25576.07|25576.07|25576.07|25576.07|25576.07|25576.07|25576.07|0
1651838590000|2022-05-06 12:03:10|25572.84|25572.84|25576.07|25576.07|25576.07|25576.07|25569.6|25569.6|0
1651838600000|2022-05-06 12:03:20|25569.6|25569.6|25559.91|25559.91|25569.6|25569.6|25559.91|25559.91|0
1651838620000|2022-05-06 12:03:40|25554.37|25554.37|25554.37|25554.37|25554.37|25554.37|25554.37|25554.37|0
1651838630000|2022-05-06 12:03:50|25559.91|25559.91|25559.91|25559.91|25559.91|25559.91|25559.91|25559.91|0
1651838640000|2022-05-06 12:04:00|25566.37|25566.37|25580.67|25580.67|25580.67|25580.67|25566.37|25566.37|0
1651838650000|2022-05-06 12:04:10|25583.91|25583.91|25587.14|25587.14|25587.14|25587.14|25583.91|25583.91|0
1651838660000|2022-05-06 12:04:20|25596.84|25596.84|25596.84|25596.84|25596.84|25596.84|25596.84|25596.84|0
1651838670000|2022-05-06 12:04:30|25600.07|25600.07|25600.07|25600.07|25600.07|25600.07|25600.07|25600.07|0
1651838690000|2022-05-06 12:04:50|25590.37|25590.37|25590.37|25590.37|25590.37|25590.37|25590.37|25590.37|0
1651838730000|2022-05-06 12:05:30|25603.31|25603.31|25603.31|25603.31|25603.31|25603.31|25603.31|25603.31|0
1651838750000|2022-05-06 12:05:50|25597.77|25597.77|25597.77|25597.77|25597.77|25597.77|25597.77|25597.77|0
1651838760000|2022-05-06 12:06:00|25592.24|25592.24|25584.3|25584.3|25592.24|25592.24|25584.3|25584.3|0
1651838830000|2022-05-06 12:07:10|25578.77|25578.77|25573.24|25573.24|25578.77|25578.77|25573.24|25573.24|0
1651838840000|2022-05-06 12:07:20|25589.84|25589.84|25584.3|25584.3|25589.84|25589.84|25584.3|25584.3|0
1651838870000|2022-05-06 12:07:50|25589.84|25589.84|25589.84|25589.84|25589.84|25589.84|25589.84|25589.84|0
1651838880000|2022-05-06 12:08:00|25596.31|25596.31|25596.31|25596.31|25596.31|25596.31|25593.07|25593.07|0
1651838910000|2022-05-06 12:08:30|25601.84|25601.84|25601.84|25601.84|25601.84|25601.84|25601.84|25601.84|0
1651838970000|2022-05-06 12:09:30|25614.39|25614.39|25623.8|25623.8|25623.8|25623.8|25614.39|25614.39|0
1651839020000|2022-05-06 12:10:20|25634.87|25634.87|25634.87|25634.87|25634.87|25634.87|25634.87|25634.87|0
1651839030000|2022-05-06 12:10:30|25628.41|25628.41|25628.41|25628.41|25628.41|25628.41|25628.41|25628.41|0
1651839050000|2022-05-06 12:10:50|25639.48|25639.48|25639.48|25639.48|25639.48|25639.48|25639.48|25639.48|0
1651839060000|2022-05-06 12:11:00|25642.71|25642.71|25642.71|25642.71|25642.71|25642.71|25642.71|25642.71|0
1651839090000|2022-05-06 12:11:30|25649.18|25649.18|25649.18|25649.18|25649.18|25649.18|25649.18|25649.18|0
1651839130000|2022-05-06 12:12:10|25639.48|25639.48|25633.94|25633.94|25639.48|25639.48|25633.94|25633.94|0
1651839220000|2022-05-06 12:13:40|25630.71|25630.71|25630.71|25630.71|25630.71|25630.71|25630.71|25630.71|0
1651839230000|2022-05-06 12:13:50|25647.31|25647.31|25663.92|25663.92|25669.45|25669.45|25647.31|25647.31|0
1651839240000|2022-05-06 12:14:00|25673.62|25673.62|25688.02|25688.02|25691.15|25691.15|25673.62|25673.62|0
1651839270000|2022-05-06 12:14:30|25676.95|25676.95|25676.95|25676.95|25676.95|25676.95|25676.95|25676.95|0
1651839290000|2022-05-06 12:14:50|25671.41|25671.41|25671.41|25671.41|25671.41|25671.41|25671.41|25671.41|0
1651839310000|2022-05-06 12:15:10|25661.71|25661.71|25655.44|25655.44|25661.71|25661.71|25655.44|25655.44|0
1651839360000|2022-05-06 12:16:00|25666.51|25666.51|25683.11|25683.11|25683.11|25683.11|25666.51|25666.51|0
1651839370000|2022-05-06 12:16:10|25686.25|25686.25|25686.25|25686.25|25686.25|25686.25|25686.25|25686.25|0
1651839390000|2022-05-06 12:16:30|25697.32|25697.32|25697.32|25697.32|25697.32|25697.32|25697.32|25697.32|0
1651839400000|2022-05-06 12:16:40|25691.78|25691.78|25691.78|25691.78|25691.78|25691.78|25691.78|25691.78|0
1651839420000|2022-05-06 12:17:00|25685.51|25685.51|25688.64|25688.64|25688.64|25688.64|25685.51|25685.51|0
1651839490000|2022-05-06 12:18:10|25677.58|25677.58|25683.11|25683.11|25683.11|25683.11|25677.58|25677.58|0
1651839520000|2022-05-06 12:18:40|25686.34|25686.34|25686.34|25686.34|25686.34|25686.34|25686.34|25686.34|0
1651839540000|2022-05-06 12:19:00|25697.41|25697.41|25702.95|25702.95|25702.95|25702.95|25697.41|25697.41|0
1651839570000|2022-05-06 12:19:30|25706.18|25706.18|25711.72|25711.72|25711.72|25711.72|25706.18|25706.18|0
1651839610000|2022-05-06 12:20:10|25706.18|25706.18|25706.18|25706.18|25706.18|25706.18|25706.18|25706.18|0
1651839650000|2022-05-06 12:20:50|25702.95|25702.95|25702.95|25702.95|25702.95|25702.95|25702.95|25702.95|0
1651839700000|2022-05-06 12:21:40|25691.88|25691.88|25691.88|25691.88|25691.88|25691.88|25691.88|25691.88|0
1651839710000|2022-05-06 12:21:50|25695.11|25695.11|25695.11|25695.11|25695.11|25695.11|25695.11|25695.11|0
1651839720000|2022-05-06 12:22:00|25691.97|25691.97|25685.51|25685.51|25691.97|25691.97|25685.51|25685.51|0
1651839730000|2022-05-06 12:22:10|25688.74|25688.74|25688.74|25688.74|25688.74|25688.74|25688.74|25688.74|0
1651839740000|2022-05-06 12:22:20|25682.27|25682.27|25682.27|25682.27|25682.27|25682.27|25682.27|25682.27|0
1651839770000|2022-05-06 12:22:50|25676.74|25676.74|25676.74|25676.74|25676.74|25676.74|25676.74|25676.74|0
1651839780000|2022-05-06 12:23:00|25671.2|25671.2|25671.2|25671.2|25671.2|25671.2|25671.2|25671.2|0
1651839810000|2022-05-06 12:23:30|25667.97|25667.97|25667.97|25667.97|25667.97|25667.97|25667.97|25667.97|0
1651839840000|2022-05-06 12:24:00|25671.11|25671.11|25671.11|25671.11|25671.11|25671.11|25671.11|25671.11|0
1651839930000|2022-05-06 12:25:30|25676.64|25676.64|25676.64|25676.64|25676.64|25676.64|25676.64|25676.64|0
1651839990000|2022-05-06 12:26:30|25673.51|25673.51|25670.37|25670.37|25673.51|25673.51|25670.37|25670.37|0
1651840000000|2022-05-06 12:26:40|25664.83|25664.83|25664.83|25664.83|25664.83|25664.83|25664.83|25664.83|0
1651840010000|2022-05-06 12:26:50|25668.07|25668.07|25668.07|25668.07|25668.07|25668.07|25668.07|25668.07|0
1651840030000|2022-05-06 12:27:10|25662.53|25662.53|25662.53|25662.53|25662.53|25662.53|25662.53|25662.53|0
1651840060000|2022-05-06 12:27:40|25679.14|25679.14|25685.41|25685.41|25685.41|25685.41|25679.14|25679.14|0
1651840100000|2022-05-06 12:28:20|25690.95|25690.95|25690.95|25690.95|25690.95|25690.95|25690.95|25690.95|0
1651840140000|2022-05-06 12:29:00|25697.41|25697.41|25700.65|25700.65|25700.65|25700.65|25697.41|25697.41|0
1651840150000|2022-05-06 12:29:10|25697.51|25697.51|25697.51|25697.51|25697.51|25697.51|25697.51|25697.51|0
1651840190000|2022-05-06 12:29:50|25703.97|25703.97|25715.04|25715.04|25715.04|25715.04|25703.97|25703.97|0
1651840210000|2022-05-06 12:30:10|25720.58|25720.58|25823.56|25823.56|25823.56|25823.56|25720.58|25720.58|0
1651840220000|2022-05-06 12:30:20|25812.49|25812.49|25802.15|25802.15|25812.49|25812.49|25802.15|25802.15|0
1651840230000|2022-05-06 12:30:30|25829.82|25829.82|25844.77|25844.77|25844.77|25844.77|25829.82|25829.82|0
1651840250000|2022-05-06 12:30:50|25851.05|25851.05|25857.32|25857.32|25857.32|25857.32|25851.05|25851.05|0
1651840260000|2022-05-06 12:31:00|25879.95|25879.95|25859.47|25859.47|25879.95|25879.95|25859.47|25859.47|0
1651840290000|2022-05-06 12:31:30|25853.2|25853.2|25849.77|25849.77|25859.47|25859.47|25849.77|25849.77|0
1651840300000|2022-05-06 12:31:40|25833.17|25833.17|25809.55|25809.55|25833.17|25833.17|25809.55|25809.55|0
1651840320000|2022-05-06 12:32:00|25787.41|25787.41|25781.13|25781.13|25787.41|25787.41|25781.13|25781.13|0
1651840330000|2022-05-06 12:32:10|25752.04|25752.04|25747.43|25747.43|25752.04|25752.04|25740.97|25740.97|0
1651840360000|2022-05-06 12:32:40|25725.29|25725.29|25725.29|25725.29|25725.29|25725.29|25725.29|25725.29|0
1651840370000|2022-05-06 12:32:50|25730.83|25730.83|25719.76|25719.76|25730.83|25730.83|25719.76|25719.76|0
1651840400000|2022-05-06 12:33:20|25730.83|25730.83|25719.76|25719.76|25730.83|25730.83|25719.76|25719.76|0
1651840410000|2022-05-06 12:33:30|25708.69|25708.69|25714.22|25714.22|25714.22|25714.22|25708.69|25708.69|0
1651840420000|2022-05-06 12:33:40|25708.69|25708.69|25703.15|25703.15|25708.69|25708.69|25703.15|25703.15|0
1651840440000|2022-05-06 12:34:00|25714.22|25714.22|25724.55|25724.55|25724.55|25724.55|25707.95|25707.95|0
1651840460000|2022-05-06 12:34:20|25719.02|25719.02|25719.02|25719.02|25719.02|25719.02|25719.02|25719.02|0
1651840470000|2022-05-06 12:34:30|25724.55|25724.55|25724.55|25724.55|25724.55|25724.55|25724.55|25724.55|0
1651840500000|2022-05-06 12:35:00|25735.62|25735.62|25735.62|25735.62|25735.62|25735.62|25735.62|25735.62|0
1651840520000|2022-05-06 12:35:20|25729.16|25729.16|25729.16|25729.16|25729.16|25729.16|25729.16|25729.16|0
1651840560000|2022-05-06 12:36:00|25738.85|25738.85|25738.85|25738.85|25738.85|25738.85|25738.85|25738.85|0
1651840570000|2022-05-06 12:36:10|25772.06|25772.06|25772.06|25772.06|25772.06|25772.06|25772.06|25772.06|0
1651840630000|2022-05-06 12:37:10|25766.53|25766.53|25755.46|25755.46|25766.53|25766.53|25755.46|25755.46|0
1651840640000|2022-05-06 12:37:20|25749.92|25749.92|25749.92|25749.92|25749.92|25749.92|25749.92|25749.92|0
1651840650000|2022-05-06 12:37:30|25760.99|25760.99|25760.99|25760.99|25760.99|25760.99|25760.99|25760.99|0
1651840660000|2022-05-06 12:37:40|25767.27|25767.27|25778.34|25778.34|25778.34|25778.34|25767.27|25767.27|0
1651840670000|2022-05-06 12:37:50|25787.75|25787.75|25771.15|25771.15|25787.75|25787.75|25771.15|25771.15|0
1651840680000|2022-05-06 12:38:00|25768.01|25768.01|25774.29|25774.29|25774.29|25774.29|25768.01|25768.01|0
1651840720000|2022-05-06 12:38:40|25768.01|25768.01|25774.29|25774.29|25774.29|25774.29|25768.01|25768.01|0
1651840740000|2022-05-06 12:39:00|25771.15|25771.15|25771.15|25771.15|25771.15|25771.15|25771.15|25771.15|0
1651840770000|2022-05-06 12:39:30|25793.29|25793.29|25798.82|25798.82|25798.82|25798.82|25793.29|25793.29|0
1651840790000|2022-05-06 12:39:50|25805.29|25805.29|25805.29|25805.29|25805.29|25805.29|25805.29|25805.29|0
1651840820000|2022-05-06 12:40:20|25788.68|25788.68|25783.15|25783.15|25788.68|25788.68|25783.15|25783.15|0
1651840840000|2022-05-06 12:40:40|25777.61|25777.61|25777.61|25777.61|25777.61|25777.61|25777.61|25777.61|0
1651840860000|2022-05-06 12:41:00|25780.75|25780.75|25780.75|25780.75|25780.75|25780.75|25780.75|25780.75|0
1651840910000|2022-05-06 12:41:50|25783.89|25783.89|25783.89|25783.89|25783.89|25783.89|25783.89|25783.89|0
1651840930000|2022-05-06 12:42:10|25789.42|25789.42|25800.49|25800.49|25800.49|25800.49|25789.42|25789.42|0
1651840940000|2022-05-06 12:42:20|25813.43|25813.43|25816.56|25816.56|25816.56|25816.56|25806.86|25806.86|0
1651840950000|2022-05-06 12:42:30|25813.43|25813.43|25813.43|25813.43|25813.43|25813.43|25813.43|25813.43|0
1651840980000|2022-05-06 12:43:00|25796.82|25796.82|25785.75|25785.75|25796.82|25796.82|25785.75|25785.75|0
1651841000000|2022-05-06 12:43:20|25802.36|25802.36|25802.36|25802.36|25802.36|25802.36|25802.36|25802.36|0
1651841060000|2022-05-06 12:44:20|25792.66|25792.66|25799.12|25799.12|25799.12|25799.12|25792.66|25792.66|0
1651841070000|2022-05-06 12:44:30|25795.99|25795.99|25795.99|25795.99|25795.99|25795.99|25795.99|25795.99|0
1651841120000|2022-05-06 12:45:20|25779.38|25779.38|25779.38|25779.38|25779.38|25779.38|25779.38|25779.38|0
1651841160000|2022-05-06 12:46:00|25773.85|25773.85|25773.85|25773.85|25773.85|25773.85|25773.85|25773.85|0
1651841220000|2022-05-06 12:47:00|25757.24|25757.24|25754.1|25754.1|25757.24|25757.24|25754.1|25754.1|0
1651841250000|2022-05-06 12:47:30|25750.87|25750.87|25750.87|25750.87|25750.87|25750.87|25750.87|25750.87|0
1651841280000|2022-05-06 12:48:00|25756.41|25756.41|25756.41|25756.41|25756.41|25756.41|25756.41|25756.41|0
1651841290000|2022-05-06 12:48:10|25761.94|25761.94|25761.94|25761.94|25761.94|25761.94|25761.94|25761.94|0
1651841310000|2022-05-06 12:48:30|25773.01|25773.01|25773.01|25773.01|25773.01|25773.01|25773.01|25773.01|0
1651841320000|2022-05-06 12:48:40|25767.48|25767.48|25767.48|25767.48|25767.48|25767.48|25767.48|25767.48|0
1651841330000|2022-05-06 12:48:50|25761.94|25761.94|25761.94|25761.94|25761.94|25761.94|25761.94|25761.94|0
1651841340000|2022-05-06 12:49:00|25778.55|25778.55|25767.48|25767.48|25778.55|25778.55|25767.48|25767.48|0
1651841370000|2022-05-06 12:49:30|25756.41|25756.41|25756.41|25756.41|25756.41|25756.41|25756.41|25756.41|0
1651841390000|2022-05-06 12:49:50|25749.94|25749.94|25749.94|25749.94|25749.94|25749.94|25749.94|25749.94|0
1651841450000|2022-05-06 12:50:50|25733.34|25733.34|25733.34|25733.34|25733.34|25733.34|25733.34|25733.34|0
1651841460000|2022-05-06 12:51:00|25739.8|25739.8|25739.8|25739.8|25739.8|25739.8|25739.8|25739.8|0
1651841500000|2022-05-06 12:51:40|25723.2|25723.2|25723.2|25723.2|25723.2|25723.2|25723.2|25723.2|0
1651841520000|2022-05-06 12:52:00|25710.27|25710.27|25707.03|25707.03|25713.5|25713.5|25707.03|25707.03|0
1651841540000|2022-05-06 12:52:20|25713.31|25713.31|25713.31|25713.31|25713.31|25713.31|25713.31|25713.31|0
1651841560000|2022-05-06 12:52:40|25719.77|25719.77|25725.31|25725.31|25725.31|25725.31|25719.77|25719.77|0
1651841580000|2022-05-06 12:53:00|25719.77|25719.77|25725.31|25725.31|25725.31|25725.31|25719.77|25719.77|0
1651841630000|2022-05-06 12:53:50|25741.91|25741.91|25725.31|25725.31|25741.91|25741.91|25725.31|25725.31|0
1651841640000|2022-05-06 12:54:00|25719.03|25719.03|25731.58|25731.58|25731.58|25731.58|25719.03|25719.03|0
1651841660000|2022-05-06 12:54:20|25720.51|25720.51|25717.28|25717.28|25720.51|25720.51|25717.28|25717.28|0
1651841690000|2022-05-06 12:54:50|25714.14|25714.14|25714.14|25714.14|25714.14|25714.14|25714.14|25714.14|0
1651841710000|2022-05-06 12:55:10|25707.87|25707.87|25701.59|25701.59|25707.87|25707.87|25701.59|25701.59|0
1651841720000|2022-05-06 12:55:20|25696.06|25696.06|25696.06|25696.06|25696.06|25696.06|25696.06|25696.06|0
1651841730000|2022-05-06 12:55:30|25690.52|25690.52|25690.52|25690.52|25690.52|25690.52|25690.52|25690.52|0
1651841750000|2022-05-06 12:55:50|25696.06|25696.06|25696.06|25696.06|25696.06|25696.06|25696.06|25696.06|0
1651841790000|2022-05-06 12:56:30|25666.96|25666.96|25666.96|25666.96|25666.96|25666.96|25666.96|25666.96|0
1651841820000|2022-05-06 12:57:00|25661.43|25661.43|25661.43|25661.43|25661.43|25661.43|25661.43|25661.43|0
1651841880000|2022-05-06 12:58:00|25658.29|25658.29|25652.01|25652.01|25658.29|25658.29|25652.01|25652.01|0
1651841940000|2022-05-06 12:59:00|25635.41|25635.41|25635.41|25635.41|25635.41|25635.41|25635.41|25635.41|0
1651841950000|2022-05-06 12:59:10|25624.34|25624.34|25618.8|25618.8|25629.87|25629.87|25618.8|25618.8|0
1651842020000|2022-05-06 13:00:20|25607.73|25607.73|25607.73|25607.73|25607.73|25607.73|25607.73|25607.73|0
1651842030000|2022-05-06 13:00:30|25613.27|25613.27|25618.8|25618.8|25618.8|25618.8|25613.27|25613.27|0
1651842060000|2022-05-06 13:01:00|25625.27|25625.27|25625.27|25625.27|25625.27|25625.27|25625.27|25625.27|0
1651842070000|2022-05-06 13:01:10|25614.2|25614.2|25617.34|25617.34|25617.34|25617.34|25614.2|25614.2|0
1651842100000|2022-05-06 13:01:40|25614.2|25614.2|25614.2|25614.2|25614.2|25614.2|25614.2|25614.2|0
1651842110000|2022-05-06 13:01:50|25608.67|25608.67|25608.67|25608.67|25611.9|25611.9|25608.67|25608.67|0
1651842120000|2022-05-06 13:02:00|25605.53|25605.53|25611.06|25611.06|25611.06|25611.06|25605.53|25605.53|0
1651842160000|2022-05-06 13:02:40|25616.6|25616.6|25616.6|25616.6|25616.6|25616.6|25616.6|25616.6|0
1651842180000|2022-05-06 13:03:00|25611.06|25611.06|25614.2|25614.2|25614.2|25614.2|25611.06|25611.06|0
1651842190000|2022-05-06 13:03:10|25625.27|25625.27|25625.27|25625.27|25625.27|25625.27|25625.27|25625.27|0
1651842250000|2022-05-06 13:04:10|25631.74|25631.74|25631.74|25631.74|25631.74|25631.74|25631.74|25631.74|0
1651842260000|2022-05-06 13:04:20|25634.87|25634.87|25634.87|25634.87|25634.87|25634.87|25634.87|25634.87|0
1651842270000|2022-05-06 13:04:30|25638.11|25638.11|25638.11|25638.11|25638.11|25638.11|25638.11|25638.11|0
1651842280000|2022-05-06 13:04:40|25643.64|25643.64|25643.64|25643.64|25643.64|25643.64|25643.64|25643.64|0
1651842320000|2022-05-06 13:05:20|25638.11|25638.11|25638.11|25638.11|25638.11|25638.11|25638.11|25638.11|0
1651842340000|2022-05-06 13:05:40|25631.64|25631.64|25634.87|25634.87|25634.87|25634.87|25631.64|25631.64|0
1651842450000|2022-05-06 13:07:30|25629.34|25629.34|25629.34|25629.34|25629.34|25629.34|25629.34|25629.34|0
1651842460000|2022-05-06 13:07:40|25623.8|25623.8|25623.8|25623.8|25623.8|25623.8|25623.8|25623.8|0
1651842560000|2022-05-06 13:09:20|25617.53|25617.53|25617.53|25617.53|25617.53|25617.53|25617.53|25617.53|0
1651842570000|2022-05-06 13:09:30|25611.25|25611.25|25605.72|25605.72|25611.25|25611.25|25605.72|25605.72|0
1651842600000|2022-05-06 13:10:00|25600.18|25600.18|25600.18|25600.18|25600.18|25600.18|25600.18|25600.18|0
1651842610000|2022-05-06 13:10:10|25594.65|25594.65|25594.65|25594.65|25594.65|25594.65|25594.65|25594.65|0
1651842630000|2022-05-06 13:10:30|25600.18|25600.18|25600.18|25600.18|25600.18|25600.18|25600.18|25600.18|0
1651842660000|2022-05-06 13:11:00|25596.02|25596.02|25596.02|25596.02|25596.02|25596.02|25596.02|25596.02|0
1651842670000|2022-05-06 13:11:10|25599.16|25599.16|25599.16|25599.16|25599.16|25599.16|25599.16|25599.16|0
1651842740000|2022-05-06 13:12:20|25602.39|25602.39|25602.39|25602.39|25602.39|25602.39|25602.39|25602.39|0
1651842750000|2022-05-06 13:12:30|25621.22|25621.22|25624.35|25624.35|25624.35|25624.35|25621.22|25621.22|0
1651842770000|2022-05-06 13:12:50|25614.94|25614.94|25614.94|25614.94|25614.94|25614.94|25614.94|25614.94|0
1651842780000|2022-05-06 13:13:00|25637.08|25637.08|25637.08|25637.08|25637.08|25637.08|25637.08|25637.08|0
1651842810000|2022-05-06 13:13:30|25626.01|25626.01|25626.01|25626.01|25626.01|25626.01|25626.01|25626.01|0
1651842820000|2022-05-06 13:13:40|25620.48|25620.48|25623.71|25623.71|25623.71|25623.71|25620.48|25620.48|0
1651842840000|2022-05-06 13:14:00|25629.24|25629.24|25629.24|25629.24|25629.24|25629.24|25629.24|25629.24|0
1651842850000|2022-05-06 13:14:10|25632.48|25632.48|25632.48|25632.48|25632.48|25632.48|25632.48|25632.48|0
1651842860000|2022-05-06 13:14:20|25638.01|25638.01|25638.01|25638.01|25638.01|25638.01|25638.01|25638.01|0
1651842870000|2022-05-06 13:14:30|25634.78|25634.78|25625.27|25625.27|25634.78|25634.78|25625.27|25625.27|0
1651842880000|2022-05-06 13:14:40|25622.13|25622.13|25622.13|25622.13|25622.13|25622.13|25622.13|25622.13|0
1651842890000|2022-05-06 13:14:50|25616.6|25616.6|25616.6|25616.6|25616.6|25616.6|25616.6|25616.6|0
1651842900000|2022-05-06 13:15:00|25611.06|25611.06|25611.06|25611.06|25611.06|25611.06|25611.06|25611.06|0
1651842940000|2022-05-06 13:15:40|25604.6|25604.6|25604.6|25604.6|25604.6|25604.6|25604.6|25604.6|0
1651842960000|2022-05-06 13:16:00|25601.36|25601.36|25601.36|25601.36|25601.36|25601.36|25601.36|25601.36|0
1651842980000|2022-05-06 13:16:20|25573.69|25573.69|25573.69|25573.69|25573.69|25573.69|25573.69|25573.69|0
1651843020000|2022-05-06 13:17:00|25570.46|25570.46|25570.46|25570.46|25570.46|25570.46|25570.46|25570.46|0
1651843040000|2022-05-06 13:17:20|25564.92|25564.92|25564.92|25564.92|25564.92|25564.92|25564.92|25564.92|0
1651843100000|2022-05-06 13:18:20|25555.22|25555.22|25555.22|25555.22|25555.22|25555.22|25555.22|25555.22|0
1651843120000|2022-05-06 13:18:40|25558.46|25558.46|25569.53|25569.53|25569.53|25569.53|25558.46|25558.46|0
1651843130000|2022-05-06 13:18:50|25575.06|25575.06|25583.73|25583.73|25583.73|25583.73|25575.06|25575.06|0
1651843160000|2022-05-06 13:19:20|25578.2|25578.2|25583.73|25583.73|25583.73|25583.73|25578.2|25578.2|0
1651843210000|2022-05-06 13:20:10|25600.34|25600.34|25633.55|25633.55|25633.55|25633.55|25600.34|25600.34|0
1651843220000|2022-05-06 13:20:20|25636.78|25636.78|25636.78|25636.78|25636.78|25636.78|25636.78|25636.78|0
1651843240000|2022-05-06 13:20:40|25631.24|25631.24|25631.24|25631.24|25631.24|25631.24|25631.24|25631.24|0
1651843250000|2022-05-06 13:20:50|25647.85|25647.85|25647.85|25647.85|25647.85|25647.85|25647.85|25647.85|0
1651843260000|2022-05-06 13:21:00|25642.31|25642.31|25642.31|25642.31|25642.31|25642.31|25642.31|25642.31|0
1651843270000|2022-05-06 13:21:10|25631.24|25631.24|25631.24|25631.24|25631.24|25631.24|25624.78|25624.78|0
1651843280000|2022-05-06 13:21:20|25624.97|25624.97|25624.97|25624.97|25624.97|25624.97|25624.97|25624.97|0
1651843300000|2022-05-06 13:21:40|25619.43|25619.43|25619.43|25619.43|25619.43|25619.43|25619.43|25619.43|0
1651843440000|2022-05-06 13:24:00|25613.9|25613.9|25613.9|25613.9|25613.9|25613.9|25613.9|25613.9|0
1651843450000|2022-05-06 13:24:10|25610.67|25610.67|25610.67|25610.67|25610.67|25610.67|25610.67|25610.67|0
1651843490000|2022-05-06 13:24:50|25621.73|25621.73|25621.73|25621.73|25621.73|25621.73|25621.73|25621.73|0
1651843500000|2022-05-06 13:25:00|25627.27|25627.27|25627.27|25627.27|25627.27|25627.27|25627.27|25627.27|0
1651843580000|2022-05-06 13:26:20|25621.73|25621.73|25621.73|25621.73|25621.73|25621.73|25621.73|25621.73|0
1651843600000|2022-05-06 13:26:40|25618.6|25618.6|25621.73|25621.73|25621.73|25621.73|25618.6|25618.6|0
1651843730000|2022-05-06 13:28:50|25627.27|25627.27|25627.27|25627.27|25627.27|25627.27|25627.27|25627.27|0
1651843760000|2022-05-06 13:29:20|25621.73|25621.73|25621.73|25621.73|25621.73|25621.73|25621.73|25621.73|0
1651843780000|2022-05-06 13:29:40|25624.97|25624.97|25624.97|25624.97|25624.97|25624.97|25624.97|25624.97|0
1651843800000|2022-05-06 13:30:00|25630.5|25630.5|25630.5|25630.5|25630.5|25630.5|25630.5|25630.5|0
1651843840000|2022-05-06 13:30:40|25641.57|25641.57|25624.97|25624.97|25641.57|25641.57|25624.97|25624.97|0
1651843860000|2022-05-06 13:31:00|25615.55|25615.55|25615.55|25615.55|25615.55|25615.55|25615.55|25615.55|0
1651843870000|2022-05-06 13:31:10|25621.09|25621.09|25621.09|25621.09|25621.09|25621.09|25621.09|25621.09|0
1651843890000|2022-05-06 13:31:30|25615.55|25615.55|25615.55|25615.55|25615.55|25615.55|25615.55|25615.55|0
1651843910000|2022-05-06 13:31:50|25610.02|25610.02|25610.02|25610.02|25610.02|25610.02|25604.49|25604.49|0
1651843930000|2022-05-06 13:32:10|25604.49|25604.49|25615.55|25615.55|25615.55|25615.55|25604.49|25604.49|0
1651843940000|2022-05-06 13:32:20|25621.09|25621.09|25621.09|25621.09|25621.09|25621.09|25621.09|25621.09|0
1651843950000|2022-05-06 13:32:30|25610.02|25610.02|25610.02|25610.02|25610.02|25610.02|25610.02|25610.02|0
1651843960000|2022-05-06 13:32:40|25606.88|25606.88|25606.88|25606.88|25606.88|25606.88|25606.88|25606.88|0
1651843970000|2022-05-06 13:32:50|25601.35|25601.35|25584|25584|25601.35|25601.35|25584|25584|0
1651843980000|2022-05-06 13:33:00|25577.54|25577.54|25571.07|25571.07|25577.54|25577.54|25567.84|25567.84|0
1651844000000|2022-05-06 13:33:20|25543.4|25543.4|25543.4|25543.4|25548.93|25548.93|25543.4|25543.4|0
1651844020000|2022-05-06 13:33:40|25540.16|25540.16|25534.63|25534.63|25540.16|25540.16|25534.63|25534.63|0
1651844030000|2022-05-06 13:33:50|25528.35|25528.35|25518.65|25518.65|25528.35|25528.35|25515.42|25515.42|0
1651844050000|2022-05-06 13:34:10|25502.05|25502.05|25496.52|25496.52|25507.58|25507.58|25496.52|25496.52|0
1651844060000|2022-05-06 13:34:20|25490.98|25490.98|25490.98|25490.98|25490.98|25490.98|25490.98|25490.98|0
1651844100000|2022-05-06 13:35:00|25485.45|25485.45|25479.91|25479.91|25485.45|25485.45|25479.91|25479.91|0
1651844110000|2022-05-06 13:35:10|25490.98|25490.98|25490.98|25490.98|25490.98|25490.98|25490.98|25490.98|0
1651844150000|2022-05-06 13:35:50|25479.17|25479.17|25479.17|25479.17|25479.17|25479.17|25479.17|25479.17|0
1651844160000|2022-05-06 13:36:00|25469.47|25469.47|25469.47|25469.47|25469.47|25469.47|25469.47|25469.47|0
1651844170000|2022-05-06 13:36:10|25458.4|25458.4|25458.4|25458.4|25458.4|25458.4|25458.4|25458.4|0
1651844190000|2022-05-06 13:36:30|25452.87|25452.87|25452.87|25452.87|25452.87|25452.87|25452.87|25452.87|0
1651844220000|2022-05-06 13:37:00|25447.33|25447.33|25458.4|25458.4|25458.4|25458.4|25447.33|25447.33|0
1651844240000|2022-05-06 13:37:20|25463.94|25463.94|25463.94|25463.94|25463.94|25463.94|25463.94|25463.94|0
1651844250000|2022-05-06 13:37:30|25469.47|25469.47|25469.47|25469.47|25469.47|25469.47|25469.47|25469.47|0
1651844270000|2022-05-06 13:37:50|25466.24|25466.24|25469.47|25469.47|25469.47|25469.47|25466.24|25466.24|0
1651844280000|2022-05-06 13:38:00|25475.94|25475.94|25495.77|25495.77|25495.77|25495.77|25475.94|25475.94|0
1651844300000|2022-05-06 13:38:20|25501.31|25501.31|25501.31|25501.31|25501.31|25501.31|25501.31|25501.31|0
1651844320000|2022-05-06 13:38:40|25495.77|25495.77|25492.54|25492.54|25495.77|25495.77|25482.84|25482.84|0
1651844330000|2022-05-06 13:38:50|25489.4|25489.4|25478.33|25478.33|25489.4|25489.4|25478.33|25478.33|0
1651844340000|2022-05-06 13:39:00|25461.73|25461.73|25461.73|25461.73|25461.73|25461.73|25461.73|25461.73|0
1651844350000|2022-05-06 13:39:10|25458.59|25458.59|25458.59|25458.59|25458.59|25458.59|25458.59|25458.59|0
1651844360000|2022-05-06 13:39:20|25464.13|25464.13|25464.13|25464.13|25464.13|25464.13|25464.13|25464.13|0
1651844370000|2022-05-06 13:39:30|25447.52|25447.52|25447.52|25447.52|25447.52|25447.52|25447.52|25447.52|0
1651844380000|2022-05-06 13:39:40|25430.92|25430.92|25430.92|25430.92|25430.92|25430.92|25430.92|25430.92|0
1651844400000|2022-05-06 13:40:00|25417.99|25417.99|25417.99|25417.99|25417.99|25417.99|25417.99|25417.99|0
1651844410000|2022-05-06 13:40:10|25414.75|25414.75|25414.75|25414.75|25414.75|25414.75|25414.75|25414.75|0
1651844440000|2022-05-06 13:40:40|25411.62|25411.62|25411.62|25411.62|25411.62|25411.62|25411.62|25411.62|0
1651844480000|2022-05-06 13:41:20|25406.08|25406.08|25406.08|25406.08|25406.08|25406.08|25406.08|25406.08|0
1651844490000|2022-05-06 13:41:30|25411.62|25411.62|25411.62|25411.62|25411.62|25411.62|25411.62|25411.62|0
1651844500000|2022-05-06 13:41:40|25408.48|25408.48|25405.24|25405.24|25408.48|25408.48|25405.24|25405.24|0
1651844510000|2022-05-06 13:41:50|25408.48|25408.48|25419.55|25419.55|25425.08|25425.08|25408.48|25408.48|0
1651844560000|2022-05-06 13:42:40|25430.62|25430.62|25417.68|25417.68|25430.62|25430.62|25412.15|25412.15|0
1651844570000|2022-05-06 13:42:50|25412.15|25412.15|25412.15|25412.15|25412.15|25412.15|25412.15|25412.15|0
1651844580000|2022-05-06 13:43:00|25406.61|25406.61|25419.17|25419.17|25419.17|25419.17|25406.61|25406.61|0
1651844590000|2022-05-06 13:43:10|25416.03|25416.03|25419.17|25419.17|25419.17|25419.17|25416.03|25416.03|0
1651844620000|2022-05-06 13:43:40|25422.4|25422.4|25423.33|25423.33|25428.86|25428.86|25422.4|25422.4|0
1651844640000|2022-05-06 13:44:00|25429.8|25429.8|25409.96|25409.96|25429.8|25429.8|25409.96|25409.96|0
1651844650000|2022-05-06 13:44:10|25406.82|25406.82|25406.82|25406.82|25406.82|25406.82|25406.82|25406.82|0
1651844660000|2022-05-06 13:44:20|25401.29|25401.29|25401.29|25401.29|25401.29|25401.29|25401.29|25401.29|0
1651844680000|2022-05-06 13:44:40|25394.82|25394.82|25394.82|25394.82|25394.82|25394.82|25394.82|25394.82|0
1651844690000|2022-05-06 13:44:50|25401.1|25401.1|25401.1|25401.1|25401.1|25401.1|25401.1|25401.1|0
1651844700000|2022-05-06 13:45:00|25395.56|25395.56|25386.05|25386.05|25397.86|25397.86|25386.05|25386.05|0
1651844740000|2022-05-06 13:45:40|25397.12|25397.12|25397.12|25397.12|25397.12|25397.12|25397.12|25397.12|0
1651844770000|2022-05-06 13:46:10|25380.52|25380.52|25380.52|25380.52|25380.52|25380.52|25380.52|25380.52|0
1651844800000|2022-05-06 13:46:40|25386.05|25386.05|25386.05|25386.05|25386.05|25386.05|25386.05|25386.05|0
1651844810000|2022-05-06 13:46:50|25389.29|25389.29|25383.75|25383.75|25389.29|25389.29|25383.75|25383.75|0
1651844840000|2022-05-06 13:47:20|25380.61|25380.61|25380.61|25380.61|25380.61|25380.61|25380.61|25380.61|0
1651844870000|2022-05-06 13:47:50|25386.15|25386.15|25383.01|25383.01|25386.15|25386.15|25383.01|25383.01|0
1651844880000|2022-05-06 13:48:00|25388.54|25388.54|25399.61|25399.61|25399.61|25399.61|25388.54|25388.54|0
1651844890000|2022-05-06 13:48:10|25402.85|25402.85|25409.22|25409.22|25409.22|25409.22|25402.85|25402.85|0
1651844900000|2022-05-06 13:48:20|25406.08|25406.08|25406.08|25406.08|25406.08|25406.08|25406.08|25406.08|0
1651844920000|2022-05-06 13:48:40|25411.62|25411.62|25411.62|25411.62|25411.62|25411.62|25411.62|25411.62|0
1651844950000|2022-05-06 13:49:10|25417.15|25417.15|25429.15|25429.15|25429.15|25429.15|25417.15|25417.15|0
1651844960000|2022-05-06 13:49:20|25423.62|25423.62|25423.62|25423.62|25423.62|25423.62|25423.62|25423.62|0
1651844970000|2022-05-06 13:49:30|25407.01|25407.01|25407.01|25407.01|25407.01|25407.01|25407.01|25407.01|0
1651844980000|2022-05-06 13:49:40|25394.08|25394.08|25406.08|25406.08|25406.08|25406.08|25394.08|25394.08|0
1651845000000|2022-05-06 13:50:00|25409.22|25409.22|25409.22|25409.22|25409.22|25409.22|25409.22|25409.22|0
1651845030000|2022-05-06 13:50:30|25414.75|25414.75|25414.75|25414.75|25414.75|25414.75|25414.75|25414.75|0
1651845050000|2022-05-06 13:50:50|25420.29|25420.29|25420.29|25420.29|25420.29|25420.29|25420.29|25420.29|0
1651845080000|2022-05-06 13:51:20|25398.15|25398.15|25389.38|25389.38|25398.15|25398.15|25389.38|25389.38|0
1651845090000|2022-05-06 13:51:30|25383.85|25383.85|25383.85|25383.85|25383.85|25383.85|25383.85|25383.85|0
1651845100000|2022-05-06 13:51:40|25377.57|25377.57|25369.64|25369.64|25380.71|25380.71|25369.64|25369.64|0
1651845110000|2022-05-06 13:51:50|25380.71|25380.71|25380.71|25380.71|25380.71|25380.71|25380.71|25380.71|0
1651845120000|2022-05-06 13:52:00|25369.64|25369.64|25369.64|25369.64|25369.64|25369.64|25369.64|25369.64|0
1651845160000|2022-05-06 13:52:40|25375.17|25375.17|25375.17|25375.17|25375.17|25375.17|25375.17|25375.17|0
1651845180000|2022-05-06 13:53:00|25386.24|25386.24|25386.24|25386.24|25386.24|25386.24|25386.24|25386.24|0
1651845210000|2022-05-06 13:53:30|25379.78|25379.78|25379.78|25379.78|25379.78|25379.78|25379.78|25379.78|0
1651845220000|2022-05-06 13:53:40|25374.24|25374.24|25380.9|25380.9|25387.17|25387.17|25374.24|25374.24|0
1651845230000|2022-05-06 13:53:50|25374.43|25374.43|25371.2|25371.2|25374.43|25374.43|25371.2|25371.2|0
1651845270000|2022-05-06 13:54:30|25365.67|25365.67|25365.67|25365.67|25365.67|25365.67|25365.67|25365.67|0
1651845290000|2022-05-06 13:54:50|25362.53|25362.53|25362.53|25362.53|25362.53|25362.53|25362.53|25362.53|0
1651845300000|2022-05-06 13:55:00|25356.06|25356.06|25365.76|25365.76|25365.76|25365.76|25356.06|25356.06|0
1651845310000|2022-05-06 13:55:10|25371.3|25371.3|25371.3|25371.3|25371.3|25371.3|25371.3|25371.3|0
1651845360000|2022-05-06 13:56:00|25387.9|25387.9|25404.5|25404.5|25404.5|25404.5|25387.9|25387.9|0
1651845380000|2022-05-06 13:56:20|25393.43|25393.43|25393.43|25393.43|25393.43|25393.43|25393.43|25393.43|0
1651845390000|2022-05-06 13:56:30|25398.97|25398.97|25398.97|25398.97|25404.5|25404.5|25398.97|25398.97|0
1651845410000|2022-05-06 13:56:50|25393.43|25393.43|25376.83|25376.83|25393.43|25393.43|25376.83|25376.83|0
1651845420000|2022-05-06 13:57:00|25363.9|25363.9|25360.76|25360.76|25363.9|25363.9|25360.76|25360.76|0
1651845430000|2022-05-06 13:57:10|25349.69|25349.69|25344.16|25344.16|25349.69|25349.69|25344.16|25344.16|0
1651845440000|2022-05-06 13:57:20|25334.46|25334.46|25334.46|25334.46|25334.46|25334.46|25334.46|25334.46|0
1651845450000|2022-05-06 13:57:30|25337.59|25337.59|25337.59|25337.59|25337.59|25337.59|25337.59|25337.59|0
1651845460000|2022-05-06 13:57:40|25331.13|25331.13|25337.59|25337.59|25337.59|25337.59|25331.13|25331.13|0
1651845470000|2022-05-06 13:57:50|25343.13|25343.13|25343.13|25343.13|25343.13|25343.13|25343.13|25343.13|0
1651845490000|2022-05-06 13:58:10|25348.66|25348.66|25351.9|25351.9|25351.9|25351.9|25348.66|25348.66|0
1651845500000|2022-05-06 13:58:20|25362.97|25362.97|25362.97|25362.97|25362.97|25362.97|25362.97|25362.97|0
1651845530000|2022-05-06 13:58:50|25374.04|25374.04|25396.57|25396.57|25396.57|25396.57|25374.04|25374.04|0
1651845540000|2022-05-06 13:59:00|25393.43|25393.43|25393.43|25393.43|25393.43|25393.43|25393.43|25393.43|0
1651845610000|2022-05-06 14:00:10|25396.67|25396.67|25396.67|25396.67|25396.67|25396.67|25396.67|25396.67|0
1651845620000|2022-05-06 14:00:20|25390.2|25390.2|25390.2|25390.2|25390.2|25390.2|25390.2|25390.2|0
1651845630000|2022-05-06 14:00:30|25384.67|25384.67|25384.67|25384.67|25384.67|25384.67|25384.67|25384.67|0
1651845640000|2022-05-06 14:00:40|25390.2|25390.2|25390.2|25390.2|25390.2|25390.2|25390.2|25390.2|0
1651845650000|2022-05-06 14:00:50|25396.67|25396.67|25391.13|25391.13|25402.2|25402.2|25391.13|25391.13|0
1651845660000|2022-05-06 14:01:00|25384.67|25384.67|25378.2|25378.2|25384.67|25384.67|25378.2|25378.2|0
1651845670000|2022-05-06 14:01:10|25394.8|25394.8|25394.8|25394.8|25394.8|25394.8|25394.8|25394.8|0
1651845690000|2022-05-06 14:01:30|25400.34|25400.34|25405.87|25405.87|25405.87|25405.87|25400.34|25400.34|0
1651845720000|2022-05-06 14:02:00|25412.15|25412.15|25412.15|25412.15|25412.15|25412.15|25412.15|25412.15|0
1651845730000|2022-05-06 14:02:10|25406.61|25406.61|25406.61|25406.61|25406.61|25406.61|25406.61|25406.61|0
1651845740000|2022-05-06 14:02:20|25401.08|25401.08|25410.78|25410.78|25410.78|25410.78|25401.08|25401.08|0
1651845770000|2022-05-06 14:02:50|25407.64|25407.64|25407.64|25407.64|25407.64|25407.64|25407.64|25407.64|0
1651845780000|2022-05-06 14:03:00|25404.41|25404.41|25386.97|25386.97|25404.41|25404.41|25386.97|25386.97|0
1651845790000|2022-05-06 14:03:10|25381.43|25381.43|25381.43|25381.43|25381.43|25381.43|25381.43|25381.43|0
1651845810000|2022-05-06 14:03:30|25375.9|25375.9|25381.43|25381.43|25381.43|25381.43|25375.9|25375.9|0
1651845820000|2022-05-06 14:03:40|25386.97|25386.97|25392.5|25392.5|25392.5|25392.5|25386.97|25386.97|0
1651845840000|2022-05-06 14:04:00|25398.97|25398.97|25398.97|25398.97|25398.97|25398.97|25398.97|25398.97|0
1651845850000|2022-05-06 14:04:10|25402.11|25402.11|25402.11|25402.11|25402.11|25402.11|25402.11|25402.11|0
1651845860000|2022-05-06 14:04:20|25408.57|25408.57|25415.04|25415.04|25415.04|25415.04|25405.34|25405.34|0
1651845870000|2022-05-06 14:04:30|25418.27|25418.27|25418.27|25418.27|25418.27|25418.27|25418.27|25418.27|0
1651845890000|2022-05-06 14:04:50|25424.55|25424.55|25424.55|25424.55|25424.55|25424.55|25424.55|25424.55|0
1651845900000|2022-05-06 14:05:00|25427.69|25427.69|25427.69|25427.69|25427.69|25427.69|25427.69|25427.69|0
1651845910000|2022-05-06 14:05:10|25440.62|25440.62|25440.62|25440.62|25440.62|25440.62|25440.62|25440.62|0
1651845960000|2022-05-06 14:06:00|25479.36|25479.36|25479.36|25479.36|25479.36|25479.36|25479.36|25479.36|0
1651845980000|2022-05-06 14:06:20|25482.59|25482.59|25482.59|25482.59|25482.59|25482.59|25482.59|25482.59|0
1651845990000|2022-05-06 14:06:30|25476.13|25476.13|25470.59|25470.59|25476.13|25476.13|25470.59|25470.59|0
1651846000000|2022-05-06 14:06:40|25465.06|25465.06|25477.99|25477.99|25477.99|25477.99|25465.06|25465.06|0
1651846010000|2022-05-06 14:06:50|25474.76|25474.76|25481.22|25481.22|25481.22|25481.22|25474.76|25474.76|0
1651846020000|2022-05-06 14:07:00|25492.29|25492.29|25497.83|25497.83|25497.83|25497.83|25492.29|25492.29|0
1651846030000|2022-05-06 14:07:10|25500.97|25500.97|25500.97|25500.97|25500.97|25500.97|25500.97|25500.97|0
1651846040000|2022-05-06 14:07:20|25512.04|25512.04|25517.57|25517.57|25517.57|25517.57|25512.04|25512.04|0
1651846080000|2022-05-06 14:08:00|25520.71|25520.71|25515.17|25515.17|25520.71|25520.71|25515.17|25515.17|0
1651846090000|2022-05-06 14:08:10|25512.04|25512.04|25512.04|25512.04|25512.04|25512.04|25512.04|25512.04|0
1651846100000|2022-05-06 14:08:20|25508.8|25508.8|25508.8|25508.8|25508.8|25508.8|25508.8|25508.8|0
1651846110000|2022-05-06 14:08:30|25505.66|25505.66|25483.53|25483.53|25505.66|25505.66|25483.53|25483.53|0
1651846120000|2022-05-06 14:08:40|25472.46|25472.46|25472.46|25472.46|25472.46|25472.46|25472.46|25472.46|0
1651846130000|2022-05-06 14:08:50|25466.92|25466.92|25466.92|25466.92|25466.92|25466.92|25466.92|25466.92|0
1651846140000|2022-05-06 14:09:00|25450.76|25450.76|25447.52|25447.52|25450.76|25450.76|25447.52|25447.52|0
1651846150000|2022-05-06 14:09:10|25450.66|25450.66|25450.66|25450.66|25450.66|25450.66|25450.66|25450.66|0
1651846180000|2022-05-06 14:09:40|25444.19|25444.19|25444.19|25444.19|25444.19|25444.19|25444.19|25444.19|0
1651846190000|2022-05-06 14:09:50|25438.66|25438.66|25438.66|25438.66|25438.66|25438.66|25438.66|25438.66|0
1651846200000|2022-05-06 14:10:00|25432.38|25432.38|25432.38|25432.38|25432.38|25432.38|25432.38|25432.38|0
1651846220000|2022-05-06 14:10:20|25429.15|25429.15|25429.15|25429.15|25429.15|25429.15|25429.15|25429.15|0
1651846240000|2022-05-06 14:10:40|25418.08|25418.08|25418.08|25418.08|25418.08|25418.08|25418.08|25418.08|0
1651846280000|2022-05-06 14:11:20|25434.69|25434.69|25447.62|25447.62|25447.62|25447.62|25434.69|25434.69|0
1651846290000|2022-05-06 14:11:30|25464.22|25464.22|25464.22|25464.22|25464.22|25464.22|25464.22|25464.22|0
1651846300000|2022-05-06 14:11:40|25447.62|25447.62|25442.08|25442.08|25447.62|25447.62|25442.08|25442.08|0
1651846320000|2022-05-06 14:12:00|25451.78|25451.78|25451.78|25451.78|25451.78|25451.78|25451.78|25451.78|0
1651846350000|2022-05-06 14:12:30|25457.32|25457.32|25462.85|25462.85|25462.85|25462.85|25457.32|25457.32|0
1651846380000|2022-05-06 14:13:00|25459.62|25459.62|25450.85|25450.85|25459.62|25459.62|25450.85|25450.85|0
1651846410000|2022-05-06 14:13:30|25445.32|25445.32|25445.32|25445.32|25445.32|25445.32|25445.32|25445.32|0
1651846420000|2022-05-06 14:13:40|25456.39|25456.39|25461.92|25461.92|25461.92|25461.92|25456.39|25456.39|0
1651846440000|2022-05-06 14:14:00|25468.2|25468.2|25468.2|25468.2|25468.2|25468.2|25468.2|25468.2|0
1651846460000|2022-05-06 14:14:20|25479.27|25479.27|25473.73|25473.73|25479.27|25479.27|25468.2|25468.2|0
1651846530000|2022-05-06 14:15:30|25479.27|25479.27|25490.33|25490.33|25490.33|25490.33|25479.27|25479.27|0
1651846560000|2022-05-06 14:16:00|25495.87|25495.87|25495.87|25495.87|25495.87|25495.87|25495.87|25495.87|0
1651846580000|2022-05-06 14:16:20|25490.33|25490.33|25490.33|25490.33|25490.33|25490.33|25490.33|25490.33|0
1651846620000|2022-05-06 14:17:00|25499.01|25499.01|25499.01|25499.01|25499.01|25499.01|25499.01|25499.01|0
1651846630000|2022-05-06 14:17:10|25502.24|25502.24|25505.38|25505.38|25505.38|25505.38|25502.24|25502.24|0
1651846650000|2022-05-06 14:17:30|25494.31|25494.31|25510.91|25510.91|25510.91|25510.91|25494.31|25494.31|0
1651846680000|2022-05-06 14:18:00|25521.98|25521.98|25521.98|25521.98|25521.98|25521.98|25521.98|25521.98|0
1651846710000|2022-05-06 14:18:30|25531.68|25531.68|25557.79|25557.79|25557.99|25557.99|25531.68|25531.68|0
1651846720000|2022-05-06 14:18:40|25561.03|25561.03|25567.49|25567.49|25567.49|25567.49|25557.79|25557.79|0
1651846730000|2022-05-06 14:18:50|25573.03|25573.03|25573.03|25573.03|25573.03|25573.03|25573.03|25573.03|0
1651846740000|2022-05-06 14:19:00|25578.56|25578.56|25578.56|25578.56|25578.56|25578.56|25578.56|25578.56|0
1651846750000|2022-05-06 14:19:10|25584.1|25584.1|25595.17|25595.17|25595.17|25595.17|25584.1|25584.1|0
1651846760000|2022-05-06 14:19:20|25582.24|25582.24|25582.24|25582.24|25582.24|25582.24|25582.24|25582.24|0
1651846770000|2022-05-06 14:19:30|25576.7|25576.7|25560.1|25560.1|25576.7|25576.7|25560.1|25560.1|0
1651846790000|2022-05-06 14:19:50|25556.86|25556.86|25560|25560|25560|25560|25556.86|25556.86|0
1651846800000|2022-05-06 14:20:00|25556.86|25556.86|25560|25560|25560|25560|25551.33|25551.33|0
1651846810000|2022-05-06 14:20:10|25556.77|25556.77|25539.33|25539.33|25556.77|25556.77|25539.33|25539.33|0
1651846850000|2022-05-06 14:20:50|25536.19|25536.19|25536.19|25536.19|25536.19|25536.19|25536.19|25536.19|0
1651846860000|2022-05-06 14:21:00|25525.12|25525.12|25525.12|25525.12|25525.12|25525.12|25525.12|25525.12|0
1651846880000|2022-05-06 14:21:20|25521.98|25521.98|25521.98|25521.98|25521.98|25521.98|25521.98|25521.98|0
1651846890000|2022-05-06 14:21:30|25525.22|25525.22|25525.22|25525.22|25525.22|25525.22|25525.22|25525.22|0
1651846920000|2022-05-06 14:22:00|25519.68|25519.68|25519.68|25519.68|25519.68|25519.68|25519.68|25519.68|0
1651846930000|2022-05-06 14:22:10|25522.82|25522.82|25522.82|25522.82|25522.82|25522.82|25522.82|25522.82|0
1651846960000|2022-05-06 14:22:40|25525.96|25525.96|25525.96|25525.96|25525.96|25525.96|25525.96|25525.96|0
1651846980000|2022-05-06 14:23:00|25520.42|25520.42|25503.08|25503.08|25520.42|25520.42|25503.08|25503.08|0
1651846990000|2022-05-06 14:23:10|25508.61|25508.61|25514.15|25514.15|25514.15|25514.15|25508.61|25508.61|0
1651847000000|2022-05-06 14:23:20|25517.38|25517.38|25508.71|25508.71|25517.38|25517.38|25508.71|25508.71|0
1651847010000|2022-05-06 14:23:30|25505.47|25505.47|25522.08|25522.08|25522.08|25522.08|25505.47|25505.47|0
1651847030000|2022-05-06 14:23:50|25527.61|25527.61|25527.61|25527.61|25527.61|25527.61|25527.61|25527.61|0
1651847040000|2022-05-06 14:24:00|25533.15|25533.15|25525.31|25525.31|25536.38|25536.38|25525.31|25525.31|0
1651847070000|2022-05-06 14:24:30|25518.84|25518.84|25518.84|25518.84|25518.84|25518.84|25518.84|25518.84|0
1651847080000|2022-05-06 14:24:40|25535.45|25535.45|25535.45|25535.45|25535.45|25535.45|25535.45|25535.45|0
1651847100000|2022-05-06 14:25:00|25546.52|25546.52|25540.98|25540.98|25546.52|25546.52|25540.98|25540.98|0
1651847110000|2022-05-06 14:25:10|25535.45|25535.45|25535.45|25535.45|25535.45|25535.45|25535.45|25535.45|0
1651847120000|2022-05-06 14:25:20|25546.52|25546.52|25557.59|25557.59|25557.59|25557.59|25546.52|25546.52|0
1651847140000|2022-05-06 14:25:40|25563.12|25563.12|25563.12|25563.12|25563.12|25563.12|25563.12|25563.12|0
1651847150000|2022-05-06 14:25:50|25557.59|25557.59|25540.98|25540.98|25557.59|25557.59|25540.98|25540.98|0
1651847170000|2022-05-06 14:26:10|25550.68|25550.68|25547.45|25547.45|25550.68|25550.68|25547.45|25547.45|0
1651847180000|2022-05-06 14:26:20|25550.59|25550.59|25550.68|25550.68|25560.29|25560.29|25550.59|25550.59|0
1651847210000|2022-05-06 14:26:50|25539.61|25539.61|25538.87|25538.87|25539.61|25539.61|25533.34|25533.34|0
1651847220000|2022-05-06 14:27:00|25544.41|25544.41|25544.41|25544.41|25544.41|25544.41|25544.41|25544.41|0
1651847250000|2022-05-06 14:27:30|25555.48|25555.48|25549.01|25549.01|25555.48|25555.48|25549.01|25549.01|0
1651847260000|2022-05-06 14:27:40|25560.08|25560.08|25560.08|25560.08|25560.08|25560.08|25560.08|25560.08|0
1651847300000|2022-05-06 14:28:20|25563.22|25563.22|25563.22|25563.22|25563.22|25563.22|25563.22|25563.22|0
1651847320000|2022-05-06 14:28:40|25560.08|25560.08|25554.55|25554.55|25560.08|25560.08|25554.55|25554.55|0
1651847330000|2022-05-06 14:28:50|25561.01|25561.01|25561.01|25561.01|25561.01|25561.01|25561.01|25561.01|0
1651847340000|2022-05-06 14:29:00|25551.31|25551.31|25551.31|25551.31|25551.31|25551.31|25551.31|25551.31|0
1651847350000|2022-05-06 14:29:10|25540.24|25540.24|25545.78|25545.78|25545.78|25545.78|25540.24|25540.24|0
1651847360000|2022-05-06 14:29:20|25539.5|25539.5|25539.5|25539.5|25539.5|25539.5|25539.5|25539.5|0
1651847370000|2022-05-06 14:29:30|25522.9|25522.9|25516.62|25516.62|25522.9|25522.9|25516.62|25516.62|0
1651847390000|2022-05-06 14:29:50|25494.48|25494.48|25485.81|25485.81|25494.48|25494.48|25485.81|25485.81|0
1651847400000|2022-05-06 14:30:00|25482.58|25482.58|25493.65|25493.65|25493.65|25493.65|25482.58|25482.58|0
1651847410000|2022-05-06 14:30:10|25499.92|25499.92|25499.92|25499.92|25499.92|25499.92|25499.92|25499.92|0
1651847420000|2022-05-06 14:30:20|25506.2|25506.2|25506.2|25506.2|25506.2|25506.2|25506.2|25506.2|0
1651847430000|2022-05-06 14:30:30|25517.27|25517.27|25517.27|25517.27|25517.27|25517.27|25517.27|25517.27|0
1651847460000|2022-05-06 14:31:00|25510.99|25510.99|25510.99|25510.99|25510.99|25510.99|25510.99|25510.99|0
1651847510000|2022-05-06 14:31:50|25516.53|25516.53|25522.06|25522.06|25522.06|25522.06|25516.53|25516.53|0
1651847540000|2022-05-06 14:32:20|25510.99|25510.99|25507.76|25507.76|25510.99|25510.99|25507.76|25507.76|0
1651847560000|2022-05-06 14:32:40|25491.16|25491.16|25491.16|25491.16|25491.16|25491.16|25491.16|25491.16|0
1651847570000|2022-05-06 14:32:50|25484.69|25484.69|25481.55|25481.55|25484.69|25484.69|25481.55|25481.55|0
1651847600000|2022-05-06 14:33:20|25476.02|25476.02|25476.02|25476.02|25476.02|25476.02|25476.02|25476.02|0
1651847610000|2022-05-06 14:33:30|25469.55|25469.55|25456.62|25456.62|25469.55|25469.55|25456.62|25456.62|0
1651847620000|2022-05-06 14:33:40|25453.48|25453.48|25453.48|25453.48|25453.48|25453.48|25453.48|25453.48|0
1651847630000|2022-05-06 14:33:50|25431.34|25431.34|25437.62|25437.62|25437.62|25437.62|25431.34|25431.34|0
1651847640000|2022-05-06 14:34:00|25432.08|25432.08|25432.08|25432.08|25443.15|25443.15|25432.08|25432.08|0
1651847660000|2022-05-06 14:34:20|25443.15|25443.15|25437.62|25437.62|25443.15|25443.15|25437.62|25437.62|0
1651847670000|2022-05-06 14:34:30|25454.22|25454.22|25457.45|25457.45|25457.45|25457.45|25454.22|25454.22|0
1651847690000|2022-05-06 14:34:50|25454.32|25454.32|25454.32|25454.32|25454.32|25454.32|25454.32|25454.32|0
1651847700000|2022-05-06 14:35:00|25443.25|25443.25|25436.78|25436.78|25443.25|25443.25|25436.78|25436.78|0
1651847740000|2022-05-06 14:35:40|25431.25|25431.25|25431.25|25431.25|25431.25|25431.25|25431.25|25431.25|0
1651847750000|2022-05-06 14:35:50|25442.32|25442.32|25442.32|25442.32|25442.32|25442.32|25442.32|25442.32|0
1651847760000|2022-05-06 14:36:00|25447.85|25447.85|25458.92|25458.92|25458.92|25458.92|25447.85|25447.85|0
1651847770000|2022-05-06 14:36:10|25462.06|25462.06|25450.99|25450.99|25462.06|25462.06|25445.45|25445.45|0
1651847790000|2022-05-06 14:36:30|25445.45|25445.45|25442.32|25442.32|25445.45|25445.45|25442.32|25442.32|0
1651847800000|2022-05-06 14:36:40|25447.85|25447.85|25458.92|25458.92|25458.92|25458.92|25447.85|25447.85|0
1651847810000|2022-05-06 14:36:50|25464.45|25464.45|25447.85|25447.85|25464.45|25464.45|25447.85|25447.85|0
1651847820000|2022-05-06 14:37:00|25453.38|25453.38|25458.92|25458.92|25464.45|25464.45|25453.38|25453.38|0
1651847830000|2022-05-06 14:37:10|25453.38|25453.38|25426.15|25426.15|25453.38|25453.38|25426.15|25426.15|0
1651847840000|2022-05-06 14:37:20|25442.75|25442.75|25459.36|25459.36|25459.36|25459.36|25442.75|25442.75|0
1651847850000|2022-05-06 14:37:30|25448.29|25448.29|25453.82|25453.82|25453.82|25453.82|25448.29|25448.29|0
1651847860000|2022-05-06 14:37:40|25447.55|25447.55|25442.01|25442.01|25447.55|25447.55|25442.01|25442.01|0
1651847880000|2022-05-06 14:38:00|25453.08|25453.08|25450.69|25450.69|25456.22|25456.22|25450.69|25450.69|0
1651847890000|2022-05-06 14:38:10|25439.62|25439.62|25450.69|25450.69|25450.69|25450.69|25439.62|25439.62|0
1651847900000|2022-05-06 14:38:20|25439.62|25439.62|25428.55|25428.55|25445.15|25445.15|25428.55|25428.55|0
1651847910000|2022-05-06 14:38:30|25434.08|25434.08|25450.69|25450.69|25450.69|25450.69|25434.08|25434.08|0
1651847920000|2022-05-06 14:38:40|25445.15|25445.15|25445.15|25445.15|25445.15|25445.15|25445.15|25445.15|0
1651847960000|2022-05-06 14:39:20|25451.62|25451.62|25451.62|25451.62|25451.62|25451.62|25451.62|25451.62|0
1651848000000|2022-05-06 14:40:00|25462.69|25462.69|25454.75|25454.75|25465.82|25465.82|25454.75|25454.75|0
1651848010000|2022-05-06 14:40:10|25460.29|25460.29|25471.36|25471.36|25471.36|25471.36|25460.29|25460.29|0
1651848020000|2022-05-06 14:40:20|25487.96|25487.96|25500.9|25500.9|25500.9|25500.9|25487.96|25487.96|0
1651848030000|2022-05-06 14:40:30|25504.03|25504.03|25520.64|25520.64|25520.64|25520.64|25504.03|25504.03|0
1651848040000|2022-05-06 14:40:40|25531.71|25531.71|25531.71|25531.71|25531.71|25531.71|25531.71|25531.71|0
1651848050000|2022-05-06 14:40:50|25534.84|25534.84|25537.98|25537.98|25537.98|25537.98|25534.84|25534.84|0
1651848060000|2022-05-06 14:41:00|25541.12|25541.12|25541.12|25541.12|25541.12|25541.12|25541.12|25541.12|0
1651848080000|2022-05-06 14:41:20|25535.59|25535.59|25535.59|25535.59|25535.59|25535.59|25535.59|25535.59|0
1651848090000|2022-05-06 14:41:30|25524.52|25524.52|25524.52|25524.52|25524.52|25524.52|25524.52|25524.52|0
1651848110000|2022-05-06 14:41:50|25540.68|25540.68|25543.91|25543.91|25543.91|25543.91|25540.68|25540.68|0
1651848150000|2022-05-06 14:42:30|25537.64|25537.64|25537.64|25537.64|25537.64|25537.64|25537.64|25537.64|0
1651848160000|2022-05-06 14:42:40|25534.41|25534.41|25515.01|25515.01|25534.41|25534.41|25515.01|25515.01|0
1651848170000|2022-05-06 14:42:50|25520.54|25520.54|25526.08|25526.08|25526.08|25526.08|25520.54|25520.54|0
1651848180000|2022-05-06 14:43:00|25537.15|25537.15|25526.08|25526.08|25537.15|25537.15|25526.08|25526.08|0
1651848220000|2022-05-06 14:43:40|25532.35|25532.35|25532.35|25532.35|25532.35|25532.35|25532.35|25532.35|0
1651848230000|2022-05-06 14:43:50|25538.82|25538.82|25535.59|25535.59|25538.82|25538.82|25535.59|25535.59|0
1651848240000|2022-05-06 14:44:00|25532.45|25532.45|25532.45|25532.45|25532.45|25532.45|25532.45|25532.45|0
1651848250000|2022-05-06 14:44:10|25537.98|25537.98|25537.98|25537.98|25537.98|25537.98|25537.98|25537.98|0
1651848270000|2022-05-06 14:44:30|25534.84|25534.84|25529.31|25529.31|25534.84|25534.84|25529.31|25529.31|0
1651848290000|2022-05-06 14:44:50|25523.03|25523.03|25523.03|25523.03|25523.03|25523.03|25523.03|25523.03|0
1651848300000|2022-05-06 14:45:00|25526.17|25526.17|25529.31|25529.31|25529.31|25529.31|25526.17|25526.17|0
1651848310000|2022-05-06 14:45:10|25535.78|25535.78|25529.31|25529.31|25535.78|25535.78|25518.24|25518.24|0
1651848320000|2022-05-06 14:45:20|25556.98|25556.98|25560.86|25560.86|25560.86|25560.86|25551.45|25551.45|0
1651848350000|2022-05-06 14:45:50|25566.4|25566.4|25566.4|25566.4|25566.4|25566.4|25566.4|25566.4|0
1651848380000|2022-05-06 14:46:20|25576.1|25576.1|25576.1|25576.1|25576.1|25576.1|25576.1|25576.1|0
1651848390000|2022-05-06 14:46:30|25581.63|25581.63|25581.63|25581.63|25581.63|25581.63|25581.63|25581.63|0
1651848400000|2022-05-06 14:46:40|25587.91|25587.91|25587.91|25587.91|25587.91|25587.91|25587.91|25587.91|0
1651848410000|2022-05-06 14:46:50|25594.37|25594.37|25610.98|25610.98|25610.98|25610.98|25594.37|25594.37|0
1651848420000|2022-05-06 14:47:00|25604.51|25604.51|25604.51|25604.51|25607.65|25607.65|25604.51|25604.51|0
1651848450000|2022-05-06 14:47:30|25621.11|25621.11|25621.11|25621.11|25621.11|25621.11|25621.11|25621.11|0
1651848460000|2022-05-06 14:47:40|25627.58|25627.58|25627.58|25627.58|25627.58|25627.58|25627.58|25627.58|0
1651848470000|2022-05-06 14:47:50|25624.44|25624.44|25595.84|25595.84|25624.44|25624.44|25595.84|25595.84|0
1651848480000|2022-05-06 14:48:00|25590.3|25590.3|25579.23|25579.23|25590.3|25590.3|25579.23|25579.23|0
1651848500000|2022-05-06 14:48:20|25584.77|25584.77|25584.77|25584.77|25584.77|25584.77|25584.77|25584.77|0
1651848520000|2022-05-06 14:48:40|25573.7|25573.7|25568.16|25568.16|25573.7|25573.7|25568.16|25568.16|0
1651848570000|2022-05-06 14:49:30|25579.23|25579.23|25579.23|25579.23|25579.23|25579.23|25579.23|25579.23|0
1651848580000|2022-05-06 14:49:40|25572.77|25572.77|25572.77|25572.77|25572.77|25572.77|25572.77|25572.77|0
1651848600000|2022-05-06 14:50:00|25567.23|25567.23|25584.77|25584.77|25584.77|25584.77|25567.23|25567.23|0
1651848610000|2022-05-06 14:50:10|25587.91|25587.91|25578.21|25578.21|25587.91|25587.91|25578.21|25578.21|0
1651848620000|2022-05-06 14:50:20|25575.07|25575.07|25555.33|25555.33|25575.07|25575.07|25555.33|25555.33|0
1651848640000|2022-05-06 14:50:40|25549.79|25549.79|25549.79|25549.79|25549.79|25549.79|25549.79|25549.79|0
1651848660000|2022-05-06 14:51:00|25555.33|25555.33|25558.47|25558.47|25558.47|25558.47|25555.33|25555.33|0
1651848670000|2022-05-06 14:51:10|25564|25564|25564|25564|25564|25564|25564|25564|0
1651848680000|2022-05-06 14:51:20|25569.53|25569.53|25569.53|25569.53|25569.53|25569.53|25569.53|25569.53|0
1651848700000|2022-05-06 14:51:40|25575.81|25575.81|25578.95|25578.95|25578.95|25578.95|25575.81|25575.81|0
1651848710000|2022-05-06 14:51:50|25582.18|25582.18|25582.18|25582.18|25582.18|25582.18|25582.18|25582.18|0
1651848720000|2022-05-06 14:52:00|25576.65|25576.65|25576.65|25576.65|25576.65|25576.65|25576.65|25576.65|0
1651848730000|2022-05-06 14:52:10|25570.37|25570.37|25570.37|25570.37|25570.37|25570.37|25570.37|25570.37|0
1651848740000|2022-05-06 14:52:20|25564.84|25564.84|25564.93|25564.93|25568.07|25568.07|25564.84|25564.84|0
1651848770000|2022-05-06 14:52:50|25559.4|25559.4|25559.4|25559.4|25559.4|25559.4|25559.4|25559.4|0
1651848780000|2022-05-06 14:53:00|25562.53|25562.53|25562.53|25562.53|25562.53|25562.53|25562.53|25562.53|0
1651848790000|2022-05-06 14:53:10|25573.6|25573.6|25573.6|25573.6|25573.6|25573.6|25573.6|25573.6|0
1651848800000|2022-05-06 14:53:20|25563.9|25563.9|25563.9|25563.9|25563.9|25563.9|25563.9|25563.9|0
1651848810000|2022-05-06 14:53:30|25570.18|25570.18|25570.18|25570.18|25570.18|25570.18|25570.18|25570.18|0
1651848820000|2022-05-06 14:53:40|25575.71|25575.71|25597.13|25597.13|25597.13|25597.13|25575.71|25575.71|0
1651848830000|2022-05-06 14:53:50|25600.36|25600.36|25600.36|25600.36|25600.36|25600.36|25600.36|25600.36|0
1651848840000|2022-05-06 14:54:00|25594.09|25594.09|25594.09|25594.09|25594.09|25594.09|25594.09|25594.09|0
1651848860000|2022-05-06 14:54:20|25588.55|25588.55|25588.55|25588.55|25588.55|25588.55|25588.55|25588.55|0
1651848880000|2022-05-06 14:54:40|25594.09|25594.09|25602.76|25602.76|25602.76|25602.76|25594.09|25594.09|0
1651848890000|2022-05-06 14:54:50|25608.29|25608.29|25611.43|25611.43|25611.43|25611.43|25608.29|25608.29|0
1651848900000|2022-05-06 14:55:00|25614.66|25614.66|25617.9|25617.9|25617.9|25617.9|25614.66|25614.66|0
1651848910000|2022-05-06 14:55:10|25611.62|25611.62|25611.62|25611.62|25611.62|25611.62|25611.62|25611.62|0
1651848920000|2022-05-06 14:55:20|25605.16|25605.16|25617.16|25617.16|25617.16|25617.16|25605.16|25605.16|0
1651848950000|2022-05-06 14:55:50|25611.62|25611.62|25617.16|25617.16|25617.16|25617.16|25611.62|25611.62|0
1651848960000|2022-05-06 14:56:00|25620.39|25620.39|25620.39|25620.39|25623.62|25623.62|25620.39|25620.39|0
1651848990000|2022-05-06 14:56:30|25623.53|25623.53|25623.53|25623.53|25623.53|25623.53|25623.53|25623.53|0
1651849010000|2022-05-06 14:56:50|25620.39|25620.39|25620.39|25620.39|25620.39|25620.39|25620.39|25620.39|0
1651849020000|2022-05-06 14:57:00|25623.62|25623.62|25625.92|25625.92|25625.92|25625.92|25620.39|25620.39|0
1651849030000|2022-05-06 14:57:10|25622.69|25622.69|25619.46|25619.46|25622.69|25622.69|25619.46|25619.46|0
1651849040000|2022-05-06 14:57:20|25622.69|25622.69|25617.16|25617.16|25622.69|25622.69|25617.16|25617.16|0
1651849050000|2022-05-06 14:57:30|25622.69|25622.69|25637.64|25637.64|25637.64|25637.64|25622.69|25622.69|0
1651849060000|2022-05-06 14:57:40|25643.17|25643.17|25651.94|25651.94|25651.94|25651.94|25643.17|25643.17|0
1651849070000|2022-05-06 14:57:50|25645.48|25645.48|25655.18|25655.18|25655.18|25655.18|25645.48|25645.48|0
1651849080000|2022-05-06 14:58:00|25645.48|25645.48|25639.01|25639.01|25645.48|25645.48|25639.01|25639.01|0
1651849100000|2022-05-06 14:58:20|25644.54|25644.54|25651.01|25651.01|25651.01|25651.01|25644.54|25644.54|0
1651849110000|2022-05-06 14:58:30|25647.78|25647.78|25647.78|25647.78|25647.78|25647.78|25647.78|25647.78|0
1651849130000|2022-05-06 14:58:50|25651.01|25651.01|25663.94|25663.94|25663.94|25663.94|25651.01|25651.01|0
1651849140000|2022-05-06 14:59:00|25680.55|25680.55|25675.01|25675.01|25680.55|25680.55|25675.01|25675.01|0
1651849150000|2022-05-06 14:59:10|25707.34|25707.34|25704.11|25704.11|25717.04|25717.04|25700.88|25700.88|0
1651849160000|2022-05-06 14:59:20|25707.25|25707.25|25713.52|25713.52|25713.52|25713.52|25707.25|25707.25|0
1651849170000|2022-05-06 14:59:30|25707.99|25707.99|25707.99|25707.99|25707.99|25707.99|25707.99|25707.99|0
1651849180000|2022-05-06 14:59:40|25720.92|25720.92|25707.99|25707.99|25720.92|25720.92|25707.99|25707.99|0
1651849200000|2022-05-06 15:00:00|25701.71|25701.71|25701.71|25701.71|25701.71|25701.71|25701.71|25701.71|0
1651849210000|2022-05-06 15:00:10|25707.25|25707.25|25709.55|25709.55|25712.78|25712.78|25707.25|25707.25|0
1651849220000|2022-05-06 15:00:20|25698.48|25698.48|25698.48|25698.48|25698.48|25698.48|25698.48|25698.48|0
1651849230000|2022-05-06 15:00:30|25709.55|25709.55|25722.48|25722.48|25722.48|25722.48|25709.55|25709.55|0
1651849260000|2022-05-06 15:01:00|25716.02|25716.02|25716.02|25716.02|25716.02|25716.02|25716.02|25716.02|0
1651849270000|2022-05-06 15:01:10|25721.55|25721.55|25721.55|25721.55|25721.55|25721.55|25721.55|25721.55|0
1651849280000|2022-05-06 15:01:20|25718.32|25718.32|25711.85|25711.85|25718.32|25718.32|25711.85|25711.85|0
1651849290000|2022-05-06 15:01:30|25700.78|25700.78|25697.64|25697.64|25700.78|25700.78|25697.64|25697.64|0
1651849320000|2022-05-06 15:02:00|25681.04|25681.04|25692.11|25692.11|25692.11|25692.11|25681.04|25681.04|0
1651849330000|2022-05-06 15:02:10|25698.58|25698.58|25698.58|25698.58|25698.58|25698.58|25698.58|25698.58|0
1651849340000|2022-05-06 15:02:20|25693.04|25693.04|25686.57|25686.57|25693.04|25693.04|25686.57|25686.57|0
1651849350000|2022-05-06 15:02:30|25683.44|25683.44|25683.44|25683.44|25683.44|25683.44|25677.9|25677.9|0
1651849360000|2022-05-06 15:02:40|25688.97|25688.97|25688.97|25688.97|25688.97|25688.97|25688.97|25688.97|0
1651849370000|2022-05-06 15:02:50|25683.44|25683.44|25683.44|25683.44|25683.44|25683.44|25683.44|25683.44|0
1651849390000|2022-05-06 15:03:10|25677.9|25677.9|25684.37|25684.37|25684.37|25684.37|25674.67|25674.67|0
1651849400000|2022-05-06 15:03:20|25681.23|25681.23|25684.46|25684.46|25684.46|25684.46|25681.23|25681.23|0
1651849410000|2022-05-06 15:03:30|25674.76|25674.76|25674.76|25674.76|25674.76|25674.76|25674.76|25674.76|0
1651849430000|2022-05-06 15:03:50|25669.23|25669.23|25669.23|25669.23|25669.23|25669.23|25669.23|25669.23|0
1651849460000|2022-05-06 15:04:20|25680.3|25680.3|25695.53|25695.53|25695.53|25695.53|25680.3|25680.3|0
1651849470000|2022-05-06 15:04:30|25692.3|25692.3|25686.77|25686.77|25692.3|25692.3|25686.77|25686.77|0
1651849490000|2022-05-06 15:04:50|25680.49|25680.49|25680.49|25680.49|25680.49|25680.49|25680.49|25680.49|0
1651849500000|2022-05-06 15:05:00|25674.96|25674.96|25674.96|25674.96|25674.96|25674.96|25674.96|25674.96|0
1651849520000|2022-05-06 15:05:20|25669.42|25669.42|25669.42|25669.42|25669.42|25669.42|25669.42|25669.42|0
1651849530000|2022-05-06 15:05:30|25663.89|25663.89|25663.89|25663.89|25663.89|25663.89|25663.89|25663.89|0
1651849550000|2022-05-06 15:05:50|25660.75|25660.75|25660.75|25660.75|25660.75|25660.75|25660.75|25660.75|0
1651849560000|2022-05-06 15:06:00|25666.28|25666.28|25666.28|25666.28|25666.28|25666.28|25666.28|25666.28|0
1651849580000|2022-05-06 15:06:20|25672.75|25672.75|25672.75|25672.75|25672.75|25672.75|25672.75|25672.75|0
1651849590000|2022-05-06 15:06:30|25675.89|25675.89|25684.56|25684.56|25684.56|25684.56|25675.89|25675.89|0
1651849610000|2022-05-06 15:06:50|25690.09|25690.09|25690.09|25690.09|25690.09|25690.09|25690.09|25690.09|0
1651849630000|2022-05-06 15:07:10|25679.02|25679.02|25679.02|25679.02|25679.02|25679.02|25679.02|25679.02|0
1651849640000|2022-05-06 15:07:20|25684.56|25684.56|25695.63|25695.63|25695.63|25695.63|25684.56|25684.56|0
1651849720000|2022-05-06 15:08:40|25706.7|25706.7|25709.84|25709.84|25709.84|25709.84|25706.7|25706.7|0
1651849760000|2022-05-06 15:09:20|25715.37|25715.37|25720.91|25720.91|25720.91|25720.91|25715.37|25715.37|0
1651849800000|2022-05-06 15:10:00|25704.3|25704.3|25704.3|25704.3|25704.3|25704.3|25704.3|25704.3|0
1651849830000|2022-05-06 15:10:30|25701.07|25701.07|25707.53|25707.53|25707.53|25707.53|25701.07|25701.07|0
1651849850000|2022-05-06 15:10:50|25704.4|25704.4|25698.86|25698.86|25704.4|25704.4|25698.86|25698.86|0
1651849860000|2022-05-06 15:11:00|25695.72|25695.72|25687.79|25687.79|25695.72|25695.72|25684.65|25684.65|0
1651849870000|2022-05-06 15:11:10|25690.93|25690.93|25699.6|25699.6|25699.6|25699.6|25690.93|25690.93|0
1651849890000|2022-05-06 15:11:30|25705.14|25705.14|25705.14|25705.14|25705.14|25705.14|25705.14|25705.14|0
1651849920000|2022-05-06 15:12:00|25710.67|25710.67|25710.67|25710.67|25710.67|25710.67|25710.67|25710.67|0
1651849930000|2022-05-06 15:12:10|25707.53|25707.53|25690.93|25690.93|25707.53|25707.53|25690.93|25690.93|0
1651849970000|2022-05-06 15:12:50|25696.47|25696.47|25696.37|25696.37|25702.84|25702.84|25696.37|25696.37|0
1651849980000|2022-05-06 15:13:00|25701.9|25701.9|25716.11|25716.11|25716.11|25716.11|25701.9|25701.9|0
1651850010000|2022-05-06 15:13:30|25705.04|25705.04|25705.04|25705.04|25705.04|25705.04|25705.04|25705.04|0
1651850030000|2022-05-06 15:13:50|25708.28|25708.28|25708.28|25708.28|25708.28|25708.28|25708.28|25708.28|0
1651850040000|2022-05-06 15:14:00|25713.81|25713.81|25713.81|25713.81|25719.34|25719.34|25713.81|25713.81|0
1651850090000|2022-05-06 15:14:50|25717.04|25717.04|25717.04|25717.04|25717.04|25717.04|25717.04|25717.04|0
1651850100000|2022-05-06 15:15:00|25722.58|25722.58|25728.11|25728.11|25728.11|25728.11|25722.58|25722.58|0
1651850110000|2022-05-06 15:15:10|25722.58|25722.58|25733.21|25733.21|25733.21|25733.21|25717.04|25717.04|0
1651850120000|2022-05-06 15:15:20|25738.74|25738.74|25738.74|25738.74|25738.74|25738.74|25738.74|25738.74|0
1651850140000|2022-05-06 15:15:40|25748.44|25748.44|25748.44|25748.44|25748.44|25748.44|25748.44|25748.44|0
1651850160000|2022-05-06 15:16:00|25745.21|25745.21|25745.21|25745.21|25745.21|25745.21|25745.21|25745.21|0
1651850170000|2022-05-06 15:16:10|25741.98|25741.98|25741.98|25741.98|25741.98|25741.98|25741.98|25741.98|0
1651850210000|2022-05-06 15:16:50|25747.51|25747.51|25747.51|25747.51|25747.51|25747.51|25747.51|25747.51|0
1651850230000|2022-05-06 15:17:10|25750.74|25750.74|25750.74|25750.74|25750.74|25750.74|25750.74|25750.74|0
1651850240000|2022-05-06 15:17:20|25756.28|25756.28|25765.69|25765.69|25765.69|25765.69|25756.28|25756.28|0
1651850250000|2022-05-06 15:17:30|25762.55|25762.55|25762.55|25762.55|25762.55|25762.55|25762.55|25762.55|0
1651850260000|2022-05-06 15:17:40|25768.09|25768.09|25762.55|25762.55|25768.09|25768.09|25762.55|25762.55|0
1651850310000|2022-05-06 15:18:30|25759.42|25759.42|25761.81|25761.81|25764.95|25764.95|25759.42|25759.42|0
1651850320000|2022-05-06 15:18:40|25750.74|25750.74|25745.21|25745.21|25750.74|25750.74|25745.21|25745.21|0
1651850330000|2022-05-06 15:18:50|25750.74|25750.74|25756.28|25756.28|25756.28|25756.28|25750.74|25750.74|0
1651850340000|2022-05-06 15:19:00|25761.81|25761.81|25761.81|25761.81|25761.81|25761.81|25761.81|25761.81|0
1651850360000|2022-05-06 15:19:20|25768.28|25768.28|25780.28|25780.28|25780.28|25780.28|25765.05|25765.05|0
1651850370000|2022-05-06 15:19:30|25774.75|25774.75|25774.75|25774.75|25774.75|25774.75|25774.75|25774.75|0
1651850380000|2022-05-06 15:19:40|25769.21|25769.21|25769.21|25769.21|25769.21|25769.21|25769.21|25769.21|0
1651850400000|2022-05-06 15:20:00|25759.51|25759.51|25765.98|25765.98|25765.98|25765.98|25759.51|25759.51|0
1651850420000|2022-05-06 15:20:20|25759.51|25759.51|25756.37|25756.37|25759.51|25759.51|25756.37|25756.37|0
1651850430000|2022-05-06 15:20:30|25750.84|25750.84|25750.84|25750.84|25750.84|25750.84|25750.84|25750.84|0
1651850450000|2022-05-06 15:20:50|25753.98|25753.98|25753.98|25753.98|25753.98|25753.98|25753.98|25753.98|0
1651850460000|2022-05-06 15:21:00|25750.84|25750.84|25747.61|25747.61|25750.84|25750.84|25747.61|25747.61|0
1651850470000|2022-05-06 15:21:10|25753.14|25753.14|25753.14|25753.14|25753.14|25753.14|25753.14|25753.14|0
1651850500000|2022-05-06 15:21:40|25758.68|25758.68|25765.14|25765.14|25765.14|25765.14|25758.68|25758.68|0
1651850520000|2022-05-06 15:22:00|25770.68|25770.68|25770.68|25770.68|25770.68|25770.68|25770.68|25770.68|0
1651850540000|2022-05-06 15:22:20|25765.14|25765.14|25765.14|25765.14|25765.14|25765.14|25765.14|25765.14|0
1651850550000|2022-05-06 15:22:30|25770.68|25770.68|25782.49|25782.49|25782.49|25782.49|25770.68|25770.68|0
1651850600000|2022-05-06 15:23:20|25776.95|25776.95|25776.95|25776.95|25776.95|25776.95|25776.95|25776.95|0
1651850630000|2022-05-06 15:23:50|25782.49|25782.49|25782.49|25782.49|25782.49|25782.49|25782.49|25782.49|0
1651850640000|2022-05-06 15:24:00|25776.95|25776.95|25776.95|25776.95|25776.95|25776.95|25776.95|25776.95|0
1651850670000|2022-05-06 15:24:30|25770.68|25770.68|25770.68|25770.68|25770.68|25770.68|25770.68|25770.68|0
1651850680000|2022-05-06 15:24:40|25776.95|25776.95|25776.95|25776.95|25776.95|25776.95|25776.95|25776.95|0
1651850690000|2022-05-06 15:24:50|25770.49|25770.49|25770.49|25770.49|25770.49|25770.49|25770.49|25770.49|0
1651850700000|2022-05-06 15:25:00|25764.95|25764.95|25768.09|25768.09|25768.09|25768.09|25764.95|25764.95|0
1651850710000|2022-05-06 15:25:10|25764.86|25764.86|25770.39|25770.39|25770.39|25770.39|25764.86|25764.86|0
1651850720000|2022-05-06 15:25:20|25764.86|25764.86|25763.92|25763.92|25764.86|25764.86|25758.39|25758.39|0
1651850740000|2022-05-06 15:25:40|25760.79|25760.79|25760.79|25760.79|25760.79|25760.79|25760.79|25760.79|0
1651850750000|2022-05-06 15:25:50|25755.25|25755.25|25755.25|25755.25|25755.25|25755.25|25755.25|25755.25|0
1651850760000|2022-05-06 15:26:00|25752.02|25752.02|25740.21|25740.21|25752.02|25752.02|25740.21|25740.21|0
1651850770000|2022-05-06 15:26:10|25734.67|25734.67|25734.67|25734.67|25734.67|25734.67|25734.67|25734.67|0
1651850790000|2022-05-06 15:26:30|25729.14|25729.14|25729.14|25729.14|25729.14|25729.14|25729.14|25729.14|0
1651850800000|2022-05-06 15:26:40|25723.6|25723.6|25729.14|25729.14|25729.14|25729.14|25723.6|25723.6|0
1651850810000|2022-05-06 15:26:50|25725.91|25725.91|25725.91|25725.91|25725.91|25725.91|25725.91|25725.91|0
1651850820000|2022-05-06 15:27:00|25731.44|25731.44|25734.58|25734.58|25737.72|25737.72|25731.44|25731.44|0
1651850830000|2022-05-06 15:27:10|25717.97|25717.97|25712.44|25712.44|25717.97|25717.97|25712.44|25712.44|0
1651850840000|2022-05-06 15:27:20|25715.67|25715.67|25732.28|25732.28|25732.28|25732.28|25715.67|25715.67|0
1651850850000|2022-05-06 15:27:30|25725.81|25725.81|25725.81|25725.81|25725.81|25725.81|25725.81|25725.81|0
1651850870000|2022-05-06 15:27:50|25731.35|25731.35|25731.35|25731.35|25731.35|25731.35|25731.35|25731.35|0
1651850910000|2022-05-06 15:28:30|25728.11|25728.11|25728.11|25728.11|25728.11|25728.11|25728.11|25728.11|0
1651850920000|2022-05-06 15:28:40|25733.65|25733.65|25733.65|25733.65|25739.18|25739.18|25733.65|25733.65|0
1651850930000|2022-05-06 15:28:50|25730.41|25730.41|25724.88|25724.88|25730.41|25730.41|25724.88|25724.88|0
1651850940000|2022-05-06 15:29:00|25730.41|25730.41|25720.71|25720.71|25730.41|25730.41|25715.18|25715.18|0
1651850950000|2022-05-06 15:29:10|25711.3|25711.3|25711.3|25711.3|25711.3|25711.3|25711.3|25711.3|0
1651850960000|2022-05-06 15:29:20|25705.77|25705.77|25711.3|25711.3|25711.3|25711.3|25705.77|25705.77|0
1651850970000|2022-05-06 15:29:30|25705.77|25705.77|25705.77|25705.77|25715.18|25715.18|25705.77|25705.77|0
1651850980000|2022-05-06 15:29:40|25702.53|25702.53|25705.67|25705.67|25705.67|25705.67|25702.53|25702.53|0
1651850990000|2022-05-06 15:29:50|25708.81|25708.81|25702.53|25702.53|25711.95|25711.95|25693.12|25693.12|0
1652080500000|2022-05-09 07:15:00|25713.48|25713.48|25736.11|25736.11|25736.11|25736.11|25713.48|25713.48|0
1652080510000|2022-05-09 07:15:10|25730.57|25730.57|25730.57|25730.57|25730.57|25730.57|25730.57|25730.57|0
1652080570000|2022-05-09 07:16:10|25719.5|25719.5|25702.9|25702.9|25719.5|25719.5|25702.9|25702.9|0
1652080580000|2022-05-09 07:16:20|25697.36|25697.36|25697.36|25697.36|25697.36|25697.36|25697.36|25697.36|0
1652080590000|2022-05-09 07:16:30|25677.97|25677.97|25661.36|25661.36|25677.97|25677.97|25661.36|25661.36|0
1652080610000|2022-05-09 07:16:50|25666.9|25666.9|25666.9|25666.9|25666.9|25666.9|25666.9|25666.9|0
1652080620000|2022-05-09 07:17:00|25655.83|25655.83|25655.83|25655.83|25655.83|25655.83|25655.83|25655.83|0
1652080630000|2022-05-09 07:17:10|25643.28|25643.28|25620.64|25620.64|25643.28|25643.28|25620.64|25620.64|0
1652080760000|2022-05-09 07:19:20|25598.01|25598.01|25598.01|25598.01|25598.01|25598.01|25598.01|25598.01|0
1652080770000|2022-05-09 07:19:30|25575.87|25575.87|25575.87|25575.87|25575.87|25575.87|25575.87|25575.87|0
1652080840000|2022-05-09 07:20:40|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|0
1652080890000|2022-05-09 07:21:30|25564.8|25564.8|25564.8|25564.8|25564.8|25564.8|25564.8|25564.8|0
1652080970000|2022-05-09 07:22:50|25575.87|25575.87|25575.87|25575.87|25575.87|25575.87|25575.87|25575.87|0
1652080990000|2022-05-09 07:23:10|25564.8|25564.8|25564.8|25564.8|25564.8|25564.8|25564.8|25564.8|0
1652081120000|2022-05-09 07:25:20|25513.07|25513.07|25509.84|25509.84|25513.07|25513.07|25509.84|25509.84|0
1652081130000|2022-05-09 07:25:30|25506.61|25506.61|25506.61|25506.61|25506.61|25506.61|25506.61|25506.61|0
1652081160000|2022-05-09 07:26:00|25484.47|25484.47|25484.47|25484.47|25484.47|25484.47|25484.47|25484.47|0
1652081170000|2022-05-09 07:26:10|25478.93|25478.93|25478.93|25478.93|25478.93|25478.93|25478.93|25478.93|0
1652081190000|2022-05-09 07:26:30|25488.63|25488.63|25521.84|25521.84|25521.84|25521.84|25488.63|25488.63|0
1652081200000|2022-05-09 07:26:40|25510.77|25510.77|25510.77|25510.77|25510.77|25510.77|25510.77|25510.77|0
1652081220000|2022-05-09 07:27:00|25495.08|25495.08|25495.08|25495.08|25495.08|25495.08|25495.08|25495.08|0
1652081430000|2022-05-09 07:30:30|25489.55|25489.55|25489.55|25489.55|25489.55|25489.55|25489.55|25489.55|0
1652081460000|2022-05-09 07:31:00|25473.38|25473.38|25473.38|25473.38|25473.38|25473.38|25473.38|25473.38|0
1652081470000|2022-05-09 07:31:10|25467.85|25467.85|25467.85|25467.85|25467.85|25467.85|25467.85|25467.85|0
1652081480000|2022-05-09 07:31:20|25471.08|25471.08|25471.08|25471.08|25471.08|25471.08|25471.08|25471.08|0
1652081490000|2022-05-09 07:31:30|25458.15|25458.15|25458.15|25458.15|25458.15|25458.15|25458.15|25458.15|0
1652081500000|2022-05-09 07:31:40|25441.55|25441.55|25441.55|25441.55|25441.55|25441.55|25441.55|25441.55|0
1652081520000|2022-05-09 07:32:00|25452.62|25452.62|25452.62|25452.62|25452.62|25452.62|25452.62|25452.62|0
1652081530000|2022-05-09 07:32:10|25472.01|25472.01|25472.01|25472.01|25472.01|25472.01|25472.01|25472.01|0
1652081550000|2022-05-09 07:32:30|25483.08|25483.08|25483.08|25483.08|25483.08|25483.08|25483.08|25483.08|0
1652081560000|2022-05-09 07:32:40|25488.62|25488.62|25488.62|25488.62|25488.62|25488.62|25488.62|25488.62|0
1652081570000|2022-05-09 07:32:50|25498.32|25498.32|25498.32|25498.32|25498.32|25498.32|25498.32|25498.32|0
1652081740000|2022-05-09 07:35:40|25509.39|25509.39|25509.39|25509.39|25509.39|25509.39|25509.39|25509.39|0
1652081770000|2022-05-09 07:36:10|25503.85|25503.85|25503.85|25503.85|25503.85|25503.85|25503.85|25503.85|0
1652081780000|2022-05-09 07:36:20|25516.78|25516.78|25516.78|25516.78|25516.78|25516.78|25516.78|25516.78|0
1652081820000|2022-05-09 07:37:00|25511.25|25511.25|25511.25|25511.25|25511.25|25511.25|25511.25|25511.25|0
1652081830000|2022-05-09 07:37:10|25505.72|25505.72|25500.18|25500.18|25505.72|25505.72|25500.18|25500.18|0
1652081850000|2022-05-09 07:37:30|25484.01|25484.01|25467.41|25467.41|25484.01|25484.01|25467.41|25467.41|0
1652081890000|2022-05-09 07:38:10|25458|25458|25458|25458|25458|25458|25458|25458|0
1652081920000|2022-05-09 07:38:40|25454.76|25454.76|25454.76|25454.76|25454.76|25454.76|25454.76|25454.76|0
1652081930000|2022-05-09 07:38:50|25443.69|25443.69|25437.33|25437.33|25443.69|25443.69|25432.63|25432.63|0
1652082070000|2022-05-09 07:41:10|25404.12|25404.12|25404.12|25404.12|25404.12|25404.12|25404.12|25404.12|0
1652082110000|2022-05-09 07:41:50|25398.59|25398.59|25398.59|25398.59|25398.59|25398.59|25398.59|25398.59|0
1652082150000|2022-05-09 07:42:30|25384.47|25384.47|25384.47|25384.47|25384.47|25384.47|25384.47|25384.47|0
1652082170000|2022-05-09 07:42:50|25387.7|25387.7|25387.7|25387.7|25387.7|25387.7|25387.7|25387.7|0
1652082250000|2022-05-09 07:44:10|25374.77|25374.77|25365.07|25365.07|25374.77|25374.77|25365.07|25365.07|0
1652082280000|2022-05-09 07:44:40|25361.84|25361.84|25356.3|25356.3|25361.84|25361.84|25356.3|25356.3|0
1652082300000|2022-05-09 07:45:00|25353.07|25353.07|25358.6|25358.6|25358.6|25358.6|25353.07|25353.07|0
1652082350000|2022-05-09 07:45:50|25371.54|25371.54|25371.54|25371.54|25371.54|25371.54|25371.54|25371.54|0
1652082390000|2022-05-09 07:46:30|25377.07|25377.07|25377.07|25377.07|25377.07|25377.07|25377.07|25377.07|0
1652082410000|2022-05-09 07:46:50|25386.77|25386.77|25393.24|25393.24|25393.24|25393.24|25386.77|25386.77|0
1652082430000|2022-05-09 07:47:10|25380.3|25380.3|25380.3|25380.3|25380.3|25380.3|25380.3|25380.3|0
1652082490000|2022-05-09 07:48:10|25391.37|25391.37|25391.37|25391.37|25391.37|25391.37|25391.37|25391.37|0
1652082520000|2022-05-09 07:48:40|25402.44|25402.44|25402.44|25402.44|25402.44|25402.44|25402.44|25402.44|0
1652082620000|2022-05-09 07:50:20|25389.51|25389.51|25389.51|25389.51|25389.51|25389.51|25389.51|25389.51|0
1652082640000|2022-05-09 07:50:40|25395.05|25395.05|25395.05|25395.05|25395.05|25395.05|25395.05|25395.05|0
1652082710000|2022-05-09 07:51:50|25406.12|25406.12|25406.12|25406.12|25406.12|25406.12|25406.12|25406.12|0
1652082730000|2022-05-09 07:52:10|25400.58|25400.58|25395.05|25395.05|25400.58|25400.58|25395.05|25395.05|0
1652082750000|2022-05-09 07:52:30|25406.12|25406.12|25406.12|25406.12|25406.12|25406.12|25406.12|25406.12|0
1652082770000|2022-05-09 07:52:50|25396.42|25396.42|25390.88|25390.88|25396.42|25396.42|25390.88|25390.88|0
1652082780000|2022-05-09 07:53:00|25368.74|25368.74|25352.14|25352.14|25368.74|25368.74|25352.14|25352.14|0
1652082790000|2022-05-09 07:53:10|25335.53|25335.53|25322.98|25322.98|25335.53|25335.53|25322.98|25322.98|0
1652082840000|2022-05-09 07:54:00|25300.84|25300.84|25300.84|25300.84|25300.84|25300.84|25300.84|25300.84|0
1652082850000|2022-05-09 07:54:10|25306.38|25306.38|25306.38|25306.38|25306.38|25306.38|25306.38|25306.38|0
1652082900000|2022-05-09 07:55:00|25311.91|25311.91|25311.91|25311.91|25311.91|25311.91|25311.91|25311.91|0
1652082910000|2022-05-09 07:55:10|25308.78|25308.78|25296.22|25296.22|25308.78|25308.78|25296.22|25296.22|0
1652082920000|2022-05-09 07:55:20|25293.09|25293.09|25288.38|25288.38|25293.09|25293.09|25288.38|25288.38|0
1652082930000|2022-05-09 07:55:30|25277.31|25277.31|25277.31|25277.31|25277.31|25277.31|25277.31|25277.31|0
1652082980000|2022-05-09 07:56:20|25278.88|25278.88|25256.25|25256.25|25278.88|25278.88|25256.25|25256.25|0
1652082990000|2022-05-09 07:56:30|25253.01|25253.01|25231.79|25231.79|25253.01|25253.01|25231.79|25231.79|0
1652083000000|2022-05-09 07:56:40|25228.56|25228.56|25211.95|25211.95|25228.56|25228.56|25211.95|25211.95|0
1652083010000|2022-05-09 07:56:50|25210.39|25210.39|25210.39|25210.39|25210.39|25210.39|25210.39|25210.39|0
1652083020000|2022-05-09 07:57:00|25213.52|25213.52|25213.52|25213.52|25213.52|25213.52|25213.52|25213.52|0
1652083030000|2022-05-09 07:57:10|25215.09|25215.09|25209.56|25209.56|25215.09|25215.09|25209.56|25209.56|0
1652083100000|2022-05-09 07:58:20|25204.02|25204.02|25204.02|25204.02|25204.02|25204.02|25204.02|25204.02|0
1652083130000|2022-05-09 07:58:50|25199.32|25199.32|25199.32|25199.32|25199.32|25199.32|25199.32|25199.32|0
1652083140000|2022-05-09 07:59:00|25189.62|25189.62|25189.62|25189.62|25189.62|25189.62|25189.62|25189.62|0
1652083200000|2022-05-09 08:00:00|25178.55|25178.55|25178.55|25178.55|25178.55|25178.55|25178.55|25178.55|0
1652083270000|2022-05-09 08:01:10|25150.87|25150.87|25150.87|25150.87|25150.87|25150.87|25150.87|25150.87|0
1652083290000|2022-05-09 08:01:30|25157.34|25157.34|25157.34|25157.34|25157.34|25157.34|25157.34|25157.34|0
1652083320000|2022-05-09 08:02:00|25160.57|25160.57|25160.57|25160.57|25160.57|25160.57|25160.57|25160.57|0
1652083340000|2022-05-09 08:02:20|25155.04|25155.04|25155.04|25155.04|25155.04|25155.04|25155.04|25155.04|0
1652083360000|2022-05-09 08:02:40|25151.8|25151.8|25155.04|25155.04|25155.04|25155.04|25151.8|25151.8|0
1652083370000|2022-05-09 08:02:50|25143.97|25143.97|25143.97|25143.97|25143.97|25143.97|25143.97|25143.97|0
1652083380000|2022-05-09 08:03:00|25137.5|25137.5|25143.97|25143.97|25143.97|25143.97|25137.5|25137.5|0
1652083400000|2022-05-09 08:03:20|25132.9|25132.9|25132.9|25132.9|25132.9|25132.9|25132.9|25132.9|0
1652083430000|2022-05-09 08:03:50|25127.36|25127.36|25127.36|25127.36|25127.36|25127.36|25127.36|25127.36|0
1652083470000|2022-05-09 08:04:30|25119.52|25119.52|25119.52|25119.52|25119.52|25119.52|25119.52|25119.52|0
1652083480000|2022-05-09 08:04:40|25125.99|25125.99|25125.99|25125.99|25125.99|25125.99|25125.99|25125.99|0
1652083520000|2022-05-09 08:05:20|25113.05|25113.05|25113.05|25113.05|25113.05|25113.05|25113.05|25113.05|0
1652083530000|2022-05-09 08:05:30|25116.19|25116.19|25116.19|25116.19|25116.19|25116.19|25116.19|25116.19|0
1652083540000|2022-05-09 08:05:40|25099.59|25099.59|25071.91|25071.91|25099.59|25099.59|25071.91|25071.91|0
1652083550000|2022-05-09 08:05:50|25054.66|25054.66|25054.66|25054.66|25054.66|25054.66|25054.66|25054.66|0
1652083590000|2022-05-09 08:06:30|25082.33|25082.33|25082.33|25082.33|25082.33|25082.33|25082.33|25082.33|0
1652083640000|2022-05-09 08:07:20|25069.4|25069.4|25069.4|25069.4|25069.4|25069.4|25069.4|25069.4|0
1652083660000|2022-05-09 08:07:40|25075.67|25075.67|25075.67|25075.67|25075.67|25075.67|25075.67|25075.67|0
1652083690000|2022-05-09 08:08:10|25095.07|25095.07|25095.07|25095.07|25095.07|25095.07|25095.07|25095.07|0
1652083750000|2022-05-09 08:09:10|25101.35|25101.35|25101.35|25101.35|25101.35|25101.35|25101.35|25101.35|0
1652083770000|2022-05-09 08:09:30|25102.92|25102.92|25102.92|25102.92|25102.92|25102.92|25102.92|25102.92|0
1652083800000|2022-05-09 08:10:00|25099.68|25099.68|25116.29|25116.29|25121.82|25121.82|25099.68|25099.68|0
1652083830000|2022-05-09 08:10:30|25113.05|25113.05|25106.59|25106.59|25113.05|25113.05|25106.59|25106.59|0
1652083910000|2022-05-09 08:11:50|25100.12|25100.12|25080.28|25080.28|25100.12|25100.12|25080.28|25080.28|0
1652083920000|2022-05-09 08:12:00|25074.75|25074.75|25068.28|25068.28|25074.75|25074.75|25068.28|25068.28|0
1652083950000|2022-05-09 08:12:30|25055.73|25055.73|25055.73|25055.73|25055.73|25055.73|25055.73|25055.73|0
1652084020000|2022-05-09 08:13:40|25021.59|25021.59|25016.06|25016.06|25021.59|25021.59|25016.06|25016.06|0
1652084030000|2022-05-09 08:13:50|25004.99|25004.99|25004.99|25004.99|25004.99|25004.99|25004.99|25004.99|0
1652084040000|2022-05-09 08:14:00|25010.52|25010.52|25010.52|25010.52|25010.52|25010.52|25010.52|25010.52|0
1652084060000|2022-05-09 08:14:20|25021.59|25021.59|25021.59|25021.59|25021.59|25021.59|25021.59|25021.59|0
1652084080000|2022-05-09 08:14:40|25037.76|25037.76|25037.76|25037.76|25037.76|25037.76|25037.76|25037.76|0
1652084090000|2022-05-09 08:14:50|25043.29|25043.29|25043.29|25043.29|25043.29|25043.29|25043.29|25043.29|0
1652084100000|2022-05-09 08:15:00|25030.36|25030.36|25030.36|25030.36|25030.36|25030.36|25030.36|25030.36|0
1652084120000|2022-05-09 08:15:20|25020.66|25020.66|25020.66|25020.66|25020.66|25020.66|25020.66|25020.66|0
1652084150000|2022-05-09 08:15:50|25014.19|25014.19|25014.19|25014.19|25014.19|25014.19|25014.19|25014.19|0
1652084160000|2022-05-09 08:16:00|25007.73|25007.73|24980.05|24980.05|25007.73|25007.73|24980.05|24980.05|0
1652084180000|2022-05-09 08:16:20|25002.19|25002.19|25002.19|25002.19|25002.19|25002.19|25002.19|25002.19|0
1652084190000|2022-05-09 08:16:30|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|0
1652084200000|2022-05-09 08:16:40|25015.13|25015.13|25002.38|25002.38|25029.53|25029.53|25002.38|25002.38|0
1652084210000|2022-05-09 08:16:50|25010.23|25010.23|25021.3|25021.3|25021.3|25021.3|25010.23|25010.23|0
1652084250000|2022-05-09 08:17:30|25014.83|25014.83|25014.83|25014.83|25014.83|25014.83|25014.83|25014.83|0
1652084260000|2022-05-09 08:17:40|25005.13|25005.13|25005.13|25005.13|25005.13|25005.13|25005.13|25005.13|0
1652084290000|2022-05-09 08:18:10|24992.2|24992.2|24992.2|24992.2|24992.2|24992.2|24992.2|24992.2|0
1652084320000|2022-05-09 08:18:40|24985.73|24985.73|24958.06|24958.06|24985.73|24985.73|24958.06|24958.06|0
1652084360000|2022-05-09 08:19:20|24951.78|24951.78|24951.78|24951.78|24951.78|24951.78|24951.78|24951.78|0
1652084390000|2022-05-09 08:19:50|24942.09|24942.09|24932.39|24932.39|24942.09|24942.09|24932.39|24932.39|0
1652084430000|2022-05-09 08:20:30|24954.52|24954.52|24954.52|24954.52|24954.52|24954.52|24954.52|24954.52|0
1652084450000|2022-05-09 08:20:50|24959.23|24959.23|24968.93|24968.93|24968.93|24968.93|24959.23|24959.23|0
1652084460000|2022-05-09 08:21:00|24978.63|24978.63|24978.63|24978.63|24978.63|24978.63|24978.63|24978.63|0
1652084540000|2022-05-09 08:22:20|24970.79|24970.79|24957.85|24957.85|24970.79|24970.79|24957.85|24957.85|0
1652084550000|2022-05-09 08:22:30|24946.78|24946.78|24946.78|24946.78|24946.78|24946.78|24946.78|24946.78|0
1652084580000|2022-05-09 08:23:00|24941.25|24941.25|24941.25|24941.25|24941.25|24941.25|24941.25|24941.25|0
1652084720000|2022-05-09 08:25:20|24945.96|24945.96|24945.96|24945.96|24945.96|24945.96|24945.96|24945.96|0
1652084750000|2022-05-09 08:25:50|24942.72|24942.72|24945.96|24945.96|24945.96|24945.96|24936.26|24936.26|0
1652084760000|2022-05-09 08:26:00|24940.42|24940.42|24940.42|24940.42|24940.42|24940.42|24940.42|24940.42|0
1652084800000|2022-05-09 08:26:40|24934.89|24934.89|24934.89|24934.89|24934.89|24934.89|24934.89|24934.89|0
1652084810000|2022-05-09 08:26:50|24915.49|24915.49|24915.49|24915.49|24915.49|24915.49|24915.49|24915.49|0
1652084820000|2022-05-09 08:27:00|24912.35|24912.35|24912.35|24912.35|24912.35|24912.35|24912.35|24912.35|0
1652084830000|2022-05-09 08:27:10|24931.75|24931.75|24931.75|24931.75|24931.75|24931.75|24931.75|24931.75|0
1652084860000|2022-05-09 08:27:40|24934.98|24934.98|24938.21|24938.21|24938.21|24938.21|24934.98|24934.98|0
1652084910000|2022-05-09 08:28:30|24928.8|24928.8|24928.8|24928.8|24928.8|24928.8|24928.8|24928.8|0
1652084930000|2022-05-09 08:28:50|24915.87|24915.87|24915.87|24915.87|24915.87|24915.87|24915.87|24915.87|0
1652084940000|2022-05-09 08:29:00|24909.59|24909.59|24899.35|24899.35|24909.59|24909.59|24899.35|24899.35|0
1652085080000|2022-05-09 08:31:20|24893.82|24893.82|24893.82|24893.82|24893.82|24893.82|24893.82|24893.82|0
1652085120000|2022-05-09 08:32:00|24896.96|24896.96|24896.96|24896.96|24896.96|24896.96|24896.96|24896.96|0
1652085140000|2022-05-09 08:32:20|24892.25|24892.25|24892.25|24892.25|24892.25|24892.25|24892.25|24892.25|0
1652085150000|2022-05-09 08:32:30|24886.71|24886.71|24886.71|24886.71|24886.71|24886.71|24886.71|24886.71|0
1652085230000|2022-05-09 08:33:50|24880.25|24880.25|24865.95|24865.95|24880.25|24880.25|24865.95|24865.95|0
1652085250000|2022-05-09 08:34:10|24882.55|24882.55|24877.01|24877.01|24882.55|24882.55|24877.01|24877.01|0
1652085300000|2022-05-09 08:35:00|24871.48|24871.48|24871.48|24871.48|24871.48|24871.48|24871.48|24871.48|0
1652085340000|2022-05-09 08:35:40|24874.71|24874.71|24874.71|24874.71|24874.71|24874.71|24874.71|24874.71|0
1652085400000|2022-05-09 08:36:40|24868.25|24868.25|24868.25|24868.25|24868.25|24868.25|24868.25|24868.25|0
1652085410000|2022-05-09 08:36:50|24874.71|24874.71|24870.11|24870.11|24881.18|24881.18|24870.11|24870.11|0
1652085420000|2022-05-09 08:37:00|24876.58|24876.58|24870.11|24870.11|24876.58|24876.58|24870.11|24870.11|0
1652085500000|2022-05-09 08:38:20|24875.64|24875.64|24875.64|24875.64|24875.64|24875.64|24875.64|24875.64|0
1652085540000|2022-05-09 08:39:00|24864.58|24864.58|24864.58|24864.58|24864.58|24864.58|24864.58|24864.58|0
1652085550000|2022-05-09 08:39:10|24870.11|24870.11|24865.4|24865.4|24870.11|24870.11|24865.4|24865.4|0
1652085560000|2022-05-09 08:39:20|24866.97|24866.97|24863.83|24863.83|24866.97|24866.97|24854.42|24854.42|0
1652085610000|2022-05-09 08:40:10|24873.53|24873.53|24873.53|24873.53|24873.53|24873.53|24873.53|24873.53|0
1652085620000|2022-05-09 08:40:20|24884.6|24884.6|24890.14|24890.14|24890.14|24890.14|24884.6|24884.6|0
1652085630000|2022-05-09 08:40:30|24891.71|24891.71|24894.94|24894.94|24894.94|24894.94|24891.71|24891.71|0
1652085640000|2022-05-09 08:40:40|24901.41|24901.41|24901.41|24901.41|24901.41|24901.41|24901.41|24901.41|0
1652085650000|2022-05-09 08:40:50|24904.64|24904.64|24904.64|24904.64|24904.64|24904.64|24904.64|24904.64|0
1652085710000|2022-05-09 08:41:50|24906.21|24906.21|24909.35|24909.35|24909.35|24909.35|24906.21|24906.21|0
1652085720000|2022-05-09 08:42:00|24920.42|24920.42|24925.22|24925.22|24925.22|24925.22|24920.42|24920.42|0
1652085750000|2022-05-09 08:42:30|24936.2|24936.2|24936.2|24936.2|24936.2|24936.2|24936.2|24936.2|0
1652085770000|2022-05-09 08:42:50|24958.34|24958.34|24958.34|24958.34|24958.34|24958.34|24958.34|24958.34|0
1652085780000|2022-05-09 08:43:00|24959.91|24959.91|24959.91|24959.91|24959.91|24959.91|24959.91|24959.91|0
1652085820000|2022-05-09 08:43:40|24948.84|24948.84|24948.84|24948.84|24948.84|24948.84|24948.84|24948.84|0
1652085830000|2022-05-09 08:43:50|24944.13|24944.13|24944.13|24944.13|24944.13|24944.13|24944.13|24944.13|0
1652085870000|2022-05-09 08:44:30|24957.06|24957.06|24957.06|24957.06|24957.06|24957.06|24957.06|24957.06|0
1652085940000|2022-05-09 08:45:40|24990.27|24990.27|24990.27|24990.27|24990.27|24990.27|24990.27|24990.27|0
1652085960000|2022-05-09 08:46:00|24984.74|24984.74|24984.74|24984.74|24984.74|24984.74|24984.74|24984.74|0
1652086020000|2022-05-09 08:47:00|24981.5|24981.5|24981.5|24981.5|24981.5|24981.5|24981.5|24981.5|0
1652086030000|2022-05-09 08:47:10|24978.27|24978.27|24983.81|24983.81|24983.81|24983.81|24978.27|24978.27|0
1652086150000|2022-05-09 08:49:10|24994.88|24994.88|24991.82|24991.82|25005.94|25005.94|24991.82|24991.82|0
1652086160000|2022-05-09 08:49:20|25002.89|25002.89|25002.89|25002.89|25002.89|25002.89|25002.89|25002.89|0
1652086170000|2022-05-09 08:49:30|25008.43|25008.43|25008.43|25008.43|25008.43|25008.43|25008.43|25008.43|0
1652086250000|2022-05-09 08:50:50|25036.1|25036.1|25036.1|25036.1|25036.1|25036.1|25036.1|25036.1|0
1652086260000|2022-05-09 08:51:00|25042.38|25042.38|25042.38|25042.38|25042.38|25042.38|25042.38|25042.38|0
1652086290000|2022-05-09 08:51:30|25039.24|25039.24|25039.24|25039.24|25039.24|25039.24|25039.24|25039.24|0
1652086300000|2022-05-09 08:51:40|25048.94|25048.94|25048.94|25048.94|25048.94|25048.94|25048.94|25048.94|0
1652086330000|2022-05-09 08:52:10|25037.87|25037.87|25037.87|25037.87|25037.87|25037.87|25037.87|25037.87|0
1652086370000|2022-05-09 08:52:50|25048.94|25048.94|25048.94|25048.94|25048.94|25048.94|25048.94|25048.94|0
1652086470000|2022-05-09 08:54:30|25052.08|25052.08|25052.08|25052.08|25052.08|25052.08|25052.08|25052.08|0
1652086500000|2022-05-09 08:55:00|25045.61|25045.61|25045.61|25045.61|25045.61|25045.61|25045.61|25045.61|0
1652086510000|2022-05-09 08:55:10|25051.15|25051.15|25051.15|25051.15|25051.15|25051.15|25051.15|25051.15|0
1652086530000|2022-05-09 08:55:30|25056.68|25056.68|25056.68|25056.68|25056.68|25056.68|25056.68|25056.68|0
1652086550000|2022-05-09 08:55:50|25066.38|25066.38|25066.38|25066.38|25066.38|25066.38|25066.38|25066.38|0
1652086580000|2022-05-09 08:56:20|25077.45|25077.45|25077.45|25077.45|25077.45|25077.45|25077.45|25077.45|0
1652086590000|2022-05-09 08:56:30|25094.05|25094.05|25094.05|25094.05|25094.05|25094.05|25094.05|25094.05|0
1652086620000|2022-05-09 08:57:00|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|0
1652086630000|2022-05-09 08:57:10|25071.91|25071.91|25071.91|25071.91|25071.91|25071.91|25071.91|25071.91|0
1652086640000|2022-05-09 08:57:20|25077.45|25077.45|25077.45|25077.45|25077.45|25077.45|25077.45|25077.45|0
1652086670000|2022-05-09 08:57:50|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|0
1652086720000|2022-05-09 08:58:40|25061.28|25061.28|25077.45|25077.45|25077.45|25077.45|25061.28|25061.28|0
1652086730000|2022-05-09 08:58:50|25064.52|25064.52|25064.52|25064.52|25064.52|25064.52|25064.52|25064.52|0
1652086770000|2022-05-09 08:59:30|25075.59|25075.59|25075.59|25075.59|25075.59|25075.59|25075.59|25075.59|0
1652086830000|2022-05-09 09:00:30|25058.98|25058.98|25053.45|25053.45|25058.98|25058.98|25053.45|25053.45|0
1652086840000|2022-05-09 09:00:40|25043.75|25043.75|25043.75|25043.75|25043.75|25043.75|25043.75|25043.75|0
1652086880000|2022-05-09 09:01:20|25031.2|25031.2|25031.2|25031.2|25031.2|25031.2|25031.2|25031.2|0
1652086920000|2022-05-09 09:02:00|25032.77|25032.77|25032.77|25032.77|25032.77|25032.77|25032.77|25032.77|0
1652086960000|2022-05-09 09:02:40|25021.7|25021.7|25021.7|25021.7|25021.7|25021.7|25021.7|25021.7|0
1652087010000|2022-05-09 09:03:30|24995.68|24995.68|24985.98|24985.98|24995.68|24995.68|24985.98|24985.98|0
1652087030000|2022-05-09 09:03:50|24991.51|24991.51|24991.51|24991.51|24991.51|24991.51|24991.51|24991.51|0
1652087170000|2022-05-09 09:06:10|24994.75|24994.75|24981.82|24981.82|24994.75|24994.75|24981.82|24981.82|0
1652087230000|2022-05-09 09:07:10|24987.35|24987.35|24987.35|24987.35|24987.35|24987.35|24987.35|24987.35|0
1652087240000|2022-05-09 09:07:20|24992.89|24992.89|24992.89|24992.89|24992.89|24992.89|24992.89|24992.89|0
1652087290000|2022-05-09 09:08:10|24996.12|24996.12|24996.12|24996.12|24996.12|24996.12|24996.12|24996.12|0
1652087310000|2022-05-09 09:08:30|24997.69|24997.69|24997.69|24997.69|24997.69|24997.69|24997.69|24997.69|0
1652087390000|2022-05-09 09:09:50|24992.15|24992.15|24992.15|24992.15|24992.15|24992.15|24992.15|24992.15|0
1652087460000|2022-05-09 09:11:00|24997.69|24997.69|24997.69|24997.69|24997.69|24997.69|24997.69|24997.69|0
1652087500000|2022-05-09 09:11:40|24999.26|24999.26|24999.26|24999.26|24999.26|24999.26|24999.26|24999.26|0
1652087520000|2022-05-09 09:12:00|25010.33|25010.33|25010.33|25010.33|25010.33|25010.33|25010.33|25010.33|0
1652087560000|2022-05-09 09:12:40|25013.56|25013.56|25016.79|25016.79|25016.79|25016.79|25013.56|25013.56|0
1652087590000|2022-05-09 09:13:10|25020.02|25020.02|25013.56|25013.56|25020.02|25020.02|25013.56|25013.56|0
1652087620000|2022-05-09 09:13:40|25010.33|25010.33|25010.33|25010.33|25010.33|25010.33|25010.33|25010.33|0
1652087640000|2022-05-09 09:14:00|25020.02|25020.02|25020.02|25020.02|25020.02|25020.02|25020.02|25020.02|0
1652087650000|2022-05-09 09:14:10|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|0
1652087710000|2022-05-09 09:15:10|25055.1|25055.1|25055.1|25055.1|25055.1|25055.1|25055.1|25055.1|0
1652087740000|2022-05-09 09:15:40|25045.68|25045.68|25045.68|25045.68|25045.68|25045.68|25045.68|25045.68|0
1652087770000|2022-05-09 09:16:10|25052.15|25052.15|25052.15|25052.15|25052.15|25052.15|25052.15|25052.15|0
1652087790000|2022-05-09 09:16:30|25046.61|25046.61|25046.61|25046.61|25046.61|25046.61|25046.61|25046.61|0
1652087820000|2022-05-09 09:17:00|25041.08|25041.08|25041.08|25041.08|25041.08|25041.08|25041.08|25041.08|0
1652087880000|2022-05-09 09:18:00|25031.38|25031.38|25031.38|25031.38|25031.38|25031.38|25031.38|25031.38|0
1652087900000|2022-05-09 09:18:20|25009.24|25009.24|25009.24|25009.24|25009.24|25009.24|25009.24|25009.24|0
1652087910000|2022-05-09 09:18:30|25002.78|25002.78|25002.78|25002.78|25002.78|25002.78|25002.78|25002.78|0
1652087930000|2022-05-09 09:18:50|25013.84|25013.84|25019.38|25019.38|25019.38|25019.38|25013.84|25013.84|0
1652087980000|2022-05-09 09:19:40|25002.78|25002.78|25002.78|25002.78|25002.78|25002.78|25002.78|25002.78|0
1652088060000|2022-05-09 09:21:00|25012.47|25012.47|25012.47|25012.47|25012.47|25012.47|25012.47|25012.47|0
1652088230000|2022-05-09 09:23:50|25007.77|25007.77|25007.77|25007.77|25007.77|25007.77|25007.77|25007.77|0
1652088240000|2022-05-09 09:24:00|25013.3|25013.3|25013.3|25013.3|25013.3|25013.3|25013.3|25013.3|0
1652088280000|2022-05-09 09:24:40|25002.23|25002.23|25002.23|25002.23|25002.23|25002.23|25002.23|25002.23|0
1652088340000|2022-05-09 09:25:40|25013.3|25013.3|25013.3|25013.3|25013.3|25013.3|25013.3|25013.3|0
1652088350000|2022-05-09 09:25:50|25021.15|25021.15|25025.85|25025.85|25025.85|25025.85|25021.15|25021.15|0
1652088360000|2022-05-09 09:26:00|25024.28|25024.28|25024.28|25024.28|25024.28|25024.28|25024.28|25024.28|0
1652088430000|2022-05-09 09:27:10|25019.58|25019.58|25019.58|25019.58|25019.58|25019.58|25019.58|25019.58|0
1652088460000|2022-05-09 09:27:40|25006.65|25006.65|25006.65|25006.65|25006.65|25006.65|25006.65|25006.65|0
1652088470000|2022-05-09 09:27:50|25005.08|25005.08|25005.08|25005.08|25005.08|25005.08|25005.08|25005.08|0
1652088520000|2022-05-09 09:28:40|24995.38|24995.38|24995.38|24995.38|24995.38|24995.38|24995.38|24995.38|0
1652088600000|2022-05-09 09:30:00|24978.77|24978.77|24975.64|24975.64|24978.77|24978.77|24975.64|24975.64|0
1652088640000|2022-05-09 09:30:40|24972.5|24972.5|24972.5|24972.5|24972.5|24972.5|24972.5|24972.5|0
1652088690000|2022-05-09 09:31:30|24961.43|24961.43|24961.43|24961.43|24961.43|24961.43|24961.43|24961.43|0
1652088720000|2022-05-09 09:32:00|24954.96|24954.96|24954.96|24954.96|24954.96|24954.96|24954.96|24954.96|0
1652088750000|2022-05-09 09:32:30|24949.43|24949.43|24949.43|24949.43|24949.43|24949.43|24949.43|24949.43|0
1652088820000|2022-05-09 09:33:40|24938.36|24938.36|24938.36|24938.36|24938.36|24938.36|24938.36|24938.36|0
1652088840000|2022-05-09 09:34:00|24928.66|24928.66|24928.66|24928.66|24928.66|24928.66|24928.66|24928.66|0
1652088920000|2022-05-09 09:35:20|24931.89|24931.89|24931.89|24931.89|24931.89|24931.89|24931.89|24931.89|0
1652088930000|2022-05-09 09:35:30|24937.43|24937.43|24942.96|24942.96|24942.96|24942.96|24937.43|24937.43|0
1652088970000|2022-05-09 09:36:10|24948.5|24948.5|24948.5|24948.5|24948.5|24948.5|24948.5|24948.5|0
1652088980000|2022-05-09 09:36:20|24954.96|24954.96|24954.96|24954.96|24954.96|24954.96|24954.96|24954.96|0
1652089190000|2022-05-09 09:39:50|24945.26|24945.26|24945.26|24945.26|24945.26|24945.26|24945.26|24945.26|0
1652089200000|2022-05-09 09:40:00|24942.03|24942.03|24938.8|24938.8|24942.03|24942.03|24938.8|24938.8|0
1652089240000|2022-05-09 09:40:40|24922.19|24922.19|24922.19|24922.19|24922.19|24922.19|24922.19|24922.19|0
1652089250000|2022-05-09 09:40:50|24916.66|24916.66|24916.66|24916.66|24916.66|24916.66|24916.66|24916.66|0
1652089300000|2022-05-09 09:41:40|24905.68|24905.68|24905.68|24905.68|24905.68|24905.68|24905.68|24905.68|0
1652089320000|2022-05-09 09:42:00|24895.98|24895.98|24895.98|24895.98|24895.98|24895.98|24895.98|24895.98|0
1652089330000|2022-05-09 09:42:10|24897.55|24897.55|24902.25|24902.25|24902.25|24902.25|24895.98|24895.98|0
1652089380000|2022-05-09 09:43:00|24907.79|24907.79|24914.25|24914.25|24914.25|24914.25|24907.79|24907.79|0
1652089390000|2022-05-09 09:43:10|24917.49|24917.49|24917.49|24917.49|24917.49|24917.49|24917.49|24917.49|0
1652089460000|2022-05-09 09:44:20|24904.55|24904.55|24907.79|24907.79|24907.79|24907.79|24904.55|24904.55|0
1652089550000|2022-05-09 09:45:50|24902.25|24902.25|24902.25|24902.25|24902.25|24902.25|24902.25|24902.25|0
1652089560000|2022-05-09 09:46:00|24894.41|24894.41|24894.41|24894.41|24894.41|24894.41|24894.41|24894.41|0
1652089630000|2022-05-09 09:47:10|24877.8|24877.8|24872.27|24872.27|24877.8|24877.8|24872.27|24872.27|0
1652089670000|2022-05-09 09:47:50|24866.73|24866.73|24861.2|24861.2|24866.73|24866.73|24861.2|24861.2|0
1652089690000|2022-05-09 09:48:10|24862.77|24862.77|24862.77|24862.77|24862.77|24862.77|24862.77|24862.77|0
1652089740000|2022-05-09 09:49:00|24869.04|24869.04|24874.58|24874.58|24874.58|24874.58|24869.04|24869.04|0
1652089780000|2022-05-09 09:49:40|24864.88|24864.88|24861.65|24861.65|24864.88|24864.88|24861.65|24861.65|0
1652089860000|2022-05-09 09:51:00|24863.21|24863.21|24863.21|24863.21|24863.21|24863.21|24863.21|24863.21|0
1652089970000|2022-05-09 09:52:50|24869.68|24869.68|24869.68|24869.68|24869.68|24869.68|24869.68|24869.68|0
1652090000000|2022-05-09 09:53:20|24902.89|24902.89|24902.89|24902.89|24902.89|24902.89|24902.89|24902.89|0
1652090080000|2022-05-09 09:54:40|24899.75|24899.75|24901.32|24901.32|24901.32|24901.32|24899.75|24899.75|0
1652090100000|2022-05-09 09:55:00|24904.46|24904.46|24904.46|24904.46|24904.46|24904.46|24904.46|24904.46|0
1652090130000|2022-05-09 09:55:30|24910.92|24910.92|24910.92|24910.92|24910.92|24910.92|24910.92|24910.92|0
1652090220000|2022-05-09 09:57:00|24912.49|24912.49|24912.49|24912.49|24912.49|24912.49|24912.49|24912.49|0
1652090260000|2022-05-09 09:57:40|24901.42|24901.42|24901.42|24901.42|24901.42|24901.42|24901.42|24901.42|0
1652090270000|2022-05-09 09:57:50|24904.56|24904.56|24904.56|24904.56|24904.56|24904.56|24904.56|24904.56|0
1652090280000|2022-05-09 09:58:00|24907.7|24907.7|24892.01|24892.01|24909.27|24909.27|24892.01|24892.01|0
1652090290000|2022-05-09 09:58:10|24901.71|24901.71|24901.71|24901.71|24901.71|24901.71|24901.71|24901.71|0
1652090390000|2022-05-09 09:59:50|24912.78|24912.78|24920.62|24920.62|24920.62|24920.62|24912.78|24912.78|0
1652090410000|2022-05-09 10:00:10|24915.09|24915.09|24915.09|24915.09|24915.09|24915.09|24915.09|24915.09|0
1652090480000|2022-05-09 10:01:20|24911.95|24911.95|24923.02|24923.02|24923.02|24923.02|24911.95|24911.95|0
1652090490000|2022-05-09 10:01:30|24926.25|24926.25|24926.25|24926.25|24926.25|24926.25|24926.25|24926.25|0
1652090510000|2022-05-09 10:01:50|24932.72|24932.72|24932.72|24932.72|24932.72|24932.72|24932.72|24932.72|0
1652090610000|2022-05-09 10:03:30|24949.32|24949.32|24949.32|24949.32|24949.32|24949.32|24949.32|24949.32|0
1652090620000|2022-05-09 10:03:40|24957.17|24957.17|24957.17|24957.17|24957.17|24957.17|24957.17|24957.17|0
1652090640000|2022-05-09 10:04:00|24970.1|24970.1|24970.1|24970.1|24970.1|24970.1|24970.1|24970.1|0
1652090660000|2022-05-09 10:04:20|24973.33|24973.33|24973.33|24973.33|24973.33|24973.33|24973.33|24973.33|0
1652090670000|2022-05-09 10:04:30|24979.8|24979.8|24979.8|24979.8|24979.8|24979.8|24979.8|24979.8|0
1652090690000|2022-05-09 10:04:50|24989.5|24989.5|24989.5|24989.5|24989.5|24989.5|24989.5|24989.5|0
1652090700000|2022-05-09 10:05:00|24992.64|24992.64|25008.33|25008.33|25008.33|25008.33|24992.64|24992.64|0
1652090760000|2022-05-09 10:06:00|25011.46|25011.46|25011.46|25011.46|25011.46|25011.46|25011.46|25011.46|0
1652090770000|2022-05-09 10:06:10|25014.7|25014.7|25014.7|25014.7|25014.7|25014.7|25014.7|25014.7|0
1652090800000|2022-05-09 10:06:40|25058.97|25058.97|25062.21|25062.21|25062.21|25062.21|25058.97|25058.97|0
1652090930000|2022-05-09 10:08:50|25040.07|25040.07|25040.07|25040.07|25040.07|25040.07|25040.07|25040.07|0
1652090940000|2022-05-09 10:09:00|25043.21|25043.21|25043.21|25043.21|25043.21|25043.21|25043.21|25043.21|0
1652090950000|2022-05-09 10:09:10|25036.93|25036.93|25036.93|25036.93|25036.93|25036.93|25036.93|25036.93|0
1652090960000|2022-05-09 10:09:20|25031.4|25031.4|25034.53|25034.53|25034.53|25034.53|25031.4|25031.4|0
1652091000000|2022-05-09 10:10:00|25039.24|25039.24|25039.24|25039.24|25039.24|25039.24|25039.24|25039.24|0
1652091050000|2022-05-09 10:10:50|25036.1|25036.1|25036.1|25036.1|25036.1|25036.1|25036.1|25036.1|0
1652091060000|2022-05-09 10:11:00|25037.67|25037.67|25042.38|25042.38|25042.38|25042.38|25037.67|25037.67|0
1652091200000|2022-05-09 10:13:20|25047.08|25047.08|25047.08|25047.08|25047.08|25047.08|25047.08|25047.08|0
1652091230000|2022-05-09 10:13:50|25041.55|25041.55|25023.08|25023.08|25041.55|25041.55|25023.08|25023.08|0
1652091380000|2022-05-09 10:16:20|25019.85|25019.85|25013.38|25013.38|25019.85|25019.85|25013.38|25013.38|0
1652091410000|2022-05-09 10:16:50|25007.85|25007.85|25007.85|25007.85|25007.85|25007.85|25007.85|25007.85|0
1652091430000|2022-05-09 10:17:10|25002.31|25002.31|25002.31|25002.31|25002.31|25002.31|25002.31|25002.31|0
1652091480000|2022-05-09 10:18:00|24999.08|24999.08|24999.08|24999.08|24999.08|24999.08|24999.08|24999.08|0
1652091550000|2022-05-09 10:19:10|24988.01|24988.01|24988.01|24988.01|24988.01|24988.01|24988.01|24988.01|0
1652091590000|2022-05-09 10:19:50|24984.78|24984.78|24990.31|24990.31|24990.31|24990.31|24984.78|24984.78|0
1652091600000|2022-05-09 10:20:00|24998.16|24998.16|24998.16|24998.16|24998.16|24998.16|24998.16|24998.16|0
1652091710000|2022-05-09 10:21:50|24987.09|24987.09|24987.09|24987.09|24987.09|24987.09|24987.09|24987.09|0
1652091810000|2022-05-09 10:23:30|24998.16|24998.16|25001.29|25001.29|25009.23|25009.23|24998.16|24998.16|0
1652091820000|2022-05-09 10:23:40|24994.82|24994.82|25007.75|25007.75|25007.75|25007.75|24994.82|24994.82|0
1652091840000|2022-05-09 10:24:00|24994.82|24994.82|24991.59|24991.59|24994.82|24994.82|24991.59|24991.59|0
1652091900000|2022-05-09 10:25:00|24988.45|24988.45|24988.45|24988.45|24988.45|24988.45|24988.45|24988.45|0
1652091920000|2022-05-09 10:25:20|24994.92|24994.92|24994.92|24994.92|24994.92|24994.92|24994.92|24994.92|0
1652091930000|2022-05-09 10:25:30|25005.99|25005.99|25005.99|25005.99|25005.99|25005.99|25005.99|25005.99|0
1652091950000|2022-05-09 10:25:50|25002.85|25002.85|25002.85|25002.85|25002.85|25002.85|25002.85|25002.85|0
1652091960000|2022-05-09 10:26:00|24999.71|24999.71|24996.57|24996.57|24999.71|24999.71|24996.57|24996.57|0
1652092020000|2022-05-09 10:27:00|24990.11|24990.11|24990.11|24990.11|24990.11|24990.11|24990.11|24990.11|0
1652092050000|2022-05-09 10:27:30|24984.57|24984.57|24973.5|24973.5|24984.57|24984.57|24973.5|24973.5|0
1652092070000|2022-05-09 10:27:50|24967.97|24967.97|24962.43|24962.43|24967.97|24967.97|24962.43|24962.43|0
1652092080000|2022-05-09 10:28:00|24960.86|24960.86|24951.16|24951.16|24960.86|24960.86|24951.16|24951.16|0
1652092150000|2022-05-09 10:29:10|24948.03|24948.03|24948.03|24948.03|24948.03|24948.03|24948.03|24948.03|0
1652092170000|2022-05-09 10:29:30|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|0
1652092220000|2022-05-09 10:30:20|24957.73|24957.73|24957.73|24957.73|24957.73|24957.73|24957.73|24957.73|0
1652092230000|2022-05-09 10:30:30|24960.96|24960.96|24960.96|24960.96|24960.96|24960.96|24960.96|24960.96|0
1652092240000|2022-05-09 10:30:40|24954.49|24954.49|24983.59|24983.59|24983.59|24983.59|24954.49|24954.49|0
1652092250000|2022-05-09 10:30:50|24973.89|24973.89|24970.66|24970.66|24973.89|24973.89|24970.66|24970.66|0
1652092260000|2022-05-09 10:31:00|24964.19|24964.19|24964.19|24964.19|24964.19|24964.19|24964.19|24964.19|0
1652092280000|2022-05-09 10:31:20|24951.64|24951.64|24949.44|24949.44|24951.64|24951.64|24942.97|24942.97|0
1652092290000|2022-05-09 10:31:30|24946.3|24946.3|24946.3|24946.3|24946.3|24946.3|24946.3|24946.3|0
1652092320000|2022-05-09 10:32:00|24951|24951|24951|24951|24951|24951|24951|24951|0
1652092340000|2022-05-09 10:32:20|24944.54|24944.54|24951|24951|24951|24951|24944.54|24944.54|0
1652092380000|2022-05-09 10:33:00|24939.93|24939.93|24943.17|24943.17|24949.63|24949.63|24939.93|24939.93|0
1652092390000|2022-05-09 10:33:10|24936.7|24936.7|24936.7|24936.7|24936.7|24936.7|24936.7|24936.7|0
1652092400000|2022-05-09 10:33:20|24931.17|24931.17|24931.17|24931.17|24931.17|24931.17|24931.17|24931.17|0
1652092450000|2022-05-09 10:34:10|24915|24915|24927.93|24927.93|24927.93|24927.93|24915|24915|0
1652092560000|2022-05-09 10:36:00|24921.47|24921.47|24921.47|24921.47|24921.47|24921.47|24921.47|24921.47|0
1652092570000|2022-05-09 10:36:10|24927.93|24927.93|24927.93|24927.93|24927.93|24927.93|24927.93|24927.93|0
1652092580000|2022-05-09 10:36:20|24915|24915|24921.47|24921.47|24921.47|24921.47|24915|24915|0
1652092600000|2022-05-09 10:36:40|24940.87|24940.87|24940.87|24940.87|24940.87|24940.87|24940.87|24940.87|0
1652092610000|2022-05-09 10:36:50|24937.63|24937.63|24937.63|24937.63|24937.63|24937.63|24937.63|24937.63|0
1652092620000|2022-05-09 10:37:00|24940.87|24940.87|24937.63|24937.63|24940.87|24940.87|24937.63|24937.63|0
1652092630000|2022-05-09 10:37:10|24947.33|24947.33|24947.33|24947.33|24947.33|24947.33|24947.33|24947.33|0
1652092640000|2022-05-09 10:37:20|24950.57|24950.57|24950.57|24950.57|24950.57|24950.57|24950.57|24950.57|0
1652092690000|2022-05-09 10:38:10|24963.5|24963.5|24963.5|24963.5|24963.5|24963.5|24963.5|24963.5|0
1652092700000|2022-05-09 10:38:20|24952.43|24952.43|24962.13|24962.13|24978.29|24978.29|24952.43|24952.43|0
1652092750000|2022-05-09 10:39:10|24971.83|24971.83|24978.29|24978.29|24978.29|24978.29|24968.59|24968.59|0
1652092760000|2022-05-09 10:39:20|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|0
1652092770000|2022-05-09 10:39:30|24975.06|24975.06|24971.83|24971.83|24984.76|24984.76|24971.83|24971.83|0
1652092780000|2022-05-09 10:39:40|24968.59|24968.59|24968.59|24968.59|24968.59|24968.59|24968.59|24968.59|0
1652092790000|2022-05-09 10:39:50|24965.36|24965.36|24965.36|24965.36|24965.36|24965.36|24965.36|24965.36|0
1652092800000|2022-05-09 10:40:00|24976.43|24976.43|24982.71|24982.71|24982.71|24982.71|24976.43|24976.43|0
1652092820000|2022-05-09 10:40:20|24988.24|24988.24|24988.24|24988.24|24988.24|24988.24|24988.24|24988.24|0
1652092850000|2022-05-09 10:40:50|24994.71|24994.71|24985.01|24985.01|24994.71|24994.71|24985.01|24985.01|0
1652092870000|2022-05-09 10:41:10|24988.24|24988.24|24985.01|24985.01|24988.24|24988.24|24985.01|24985.01|0
1652092880000|2022-05-09 10:41:20|24978.54|24978.54|24978.54|24978.54|24978.54|24978.54|24978.54|24978.54|0
1652092910000|2022-05-09 10:41:50|24968.84|24968.84|24970.32|24970.32|24970.32|24970.32|24965.61|24965.61|0
1652092920000|2022-05-09 10:42:00|24973.55|24973.55|24976.78|24976.78|24976.78|24976.78|24973.55|24973.55|0
1652092940000|2022-05-09 10:42:20|24987.85|24987.85|24987.85|24987.85|24987.85|24987.85|24987.85|24987.85|0
1652092980000|2022-05-09 10:43:00|24971.25|24971.25|24975.95|24975.95|24975.95|24975.95|24971.25|24971.25|0
1652093030000|2022-05-09 10:43:50|24979.09|24979.09|24979.09|24979.09|24979.09|24979.09|24979.09|24979.09|0
1652093110000|2022-05-09 10:45:10|24977.52|24977.52|24977.52|24977.52|24977.52|24977.52|24977.52|24977.52|0
1652093120000|2022-05-09 10:45:20|24972.82|24972.82|24972.82|24972.82|24972.82|24972.82|24969.68|24969.68|0
1652093130000|2022-05-09 10:45:30|24967.28|24967.28|24956.21|24956.21|24967.28|24967.28|24956.21|24956.21|0
1652093240000|2022-05-09 10:47:20|24945.14|24945.14|24945.14|24945.14|24945.14|24945.14|24945.14|24945.14|0
1652093330000|2022-05-09 10:48:50|24946.71|24946.71|24951.7|24951.7|24954.84|24954.84|24945.14|24945.14|0
1652093340000|2022-05-09 10:49:00|24950.13|24950.13|24959.83|24959.83|24959.83|24959.83|24950.13|24950.13|0
1652093400000|2022-05-09 10:50:00|24987.51|24987.51|24987.51|24987.51|24987.51|24987.51|24987.51|24987.51|0
1652093410000|2022-05-09 10:50:10|24993.97|24993.97|24993.97|24993.97|24993.97|24993.97|24993.97|24993.97|0
1652093460000|2022-05-09 10:51:00|24988.44|24988.44|24982.16|24982.16|24988.44|24988.44|24982.16|24982.16|0
1652093470000|2022-05-09 10:51:10|24976.63|24976.63|24976.63|24976.63|24976.63|24976.63|24976.63|24976.63|0
1652093520000|2022-05-09 10:52:00|24965.56|24965.56|24965.56|24965.56|24965.56|24965.56|24965.56|24965.56|0
1652093610000|2022-05-09 10:53:30|24972.03|24972.03|24972.03|24972.03|24972.03|24972.03|24972.03|24972.03|0
1652093620000|2022-05-09 10:53:40|24988.63|24988.63|24990.2|24990.2|24990.2|24990.2|24987.06|24987.06|0
1652093690000|2022-05-09 10:54:50|24995.73|24995.73|24990.2|24990.2|24995.73|24995.73|24990.2|24990.2|0
1652093740000|2022-05-09 10:55:40|25001.27|25001.27|25001.27|25001.27|25001.27|25001.27|25001.27|25001.27|0
1652093810000|2022-05-09 10:56:50|24996.56|24996.56|24996.56|24996.56|24996.56|24996.56|24996.56|24996.56|0
1652093830000|2022-05-09 10:57:10|24979.96|24979.96|24979.96|24979.96|24979.96|24979.96|24979.96|24979.96|0
1652093850000|2022-05-09 10:57:30|24967.03|24967.03|24963.79|24963.79|24967.03|24967.03|24963.79|24963.79|0
1652093870000|2022-05-09 10:57:50|24957.33|24957.33|24957.33|24957.33|24957.33|24957.33|24957.33|24957.33|0
1652093940000|2022-05-09 10:59:00|24960.46|24960.46|24963.6|24963.6|24963.6|24963.6|24960.46|24960.46|0
1652094030000|2022-05-09 11:00:30|24980.21|24980.21|24963.6|24963.6|24980.21|24980.21|24963.6|24963.6|0
1652094040000|2022-05-09 11:00:40|24980.21|24980.21|24969.14|24969.14|24980.21|24980.21|24969.14|24969.14|0
1652094070000|2022-05-09 11:01:10|24963.6|24963.6|24958.07|24958.07|24963.6|24963.6|24958.07|24958.07|0
1652094080000|2022-05-09 11:01:20|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|0
1652094110000|2022-05-09 11:01:50|24943.76|24943.76|24943.76|24943.76|24943.76|24943.76|24943.76|24943.76|0
1652094150000|2022-05-09 11:02:30|24949.3|24949.3|24954.83|24954.83|24954.83|24954.83|24949.3|24949.3|0
1652094160000|2022-05-09 11:02:40|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|0
1652094170000|2022-05-09 11:02:50|24965.9|24965.9|24965.9|24965.9|24965.9|24965.9|24965.9|24965.9|0
1652094180000|2022-05-09 11:03:00|24970.61|24970.61|24970.61|24970.61|24970.61|24970.61|24970.61|24970.61|0
1652094230000|2022-05-09 11:03:50|24969.04|24969.04|24969.04|24969.04|24969.04|24969.04|24969.04|24969.04|0
1652094250000|2022-05-09 11:04:10|24973.75|24973.75|24973.75|24973.75|24973.75|24973.75|24973.75|24973.75|0
1652094290000|2022-05-09 11:04:50|24979.28|24979.28|24968.21|24968.21|24979.28|24979.28|24968.21|24968.21|0
1652094310000|2022-05-09 11:05:10|24962.68|24962.68|24962.68|24962.68|24962.68|24962.68|24962.68|24962.68|0
1652094360000|2022-05-09 11:06:00|24973.75|24973.75|24973.75|24973.75|24973.75|24973.75|24973.75|24973.75|0
1652094480000|2022-05-09 11:08:00|24964.05|24964.05|24964.05|24964.05|24964.05|24964.05|24964.05|24964.05|0
1652094550000|2022-05-09 11:09:10|24960.91|24960.91|24960.91|24960.91|24960.91|24960.91|24960.91|24960.91|0
1652094650000|2022-05-09 11:10:50|24955.38|24955.38|24949.84|24949.84|24955.38|24955.38|24949.84|24949.84|0
1652094670000|2022-05-09 11:11:10|24944.31|24944.31|24944.31|24944.31|24944.31|24944.31|24944.31|24944.31|0
1652094720000|2022-05-09 11:12:00|24945.87|24945.87|24945.87|24945.87|24945.87|24945.87|24945.87|24945.87|0
1652094840000|2022-05-09 11:14:00|24939.41|24939.41|24939.41|24939.41|24939.41|24939.41|24939.41|24939.41|0
1652094870000|2022-05-09 11:14:30|24933.87|24933.87|24928.34|24928.34|24933.87|24933.87|24928.34|24928.34|0
1652094930000|2022-05-09 11:15:30|24917.27|24917.27|24917.27|24917.27|24917.27|24917.27|24917.27|24917.27|0
1652094970000|2022-05-09 11:16:10|24923.74|24923.74|24923.74|24923.74|24923.74|24923.74|24923.74|24923.74|0
1652095030000|2022-05-09 11:17:10|24940.34|24940.34|24940.34|24940.34|24940.34|24940.34|24940.34|24940.34|0
1652095080000|2022-05-09 11:18:00|24929.27|24929.27|24929.27|24929.27|24929.27|24929.27|24929.27|24929.27|0
1652095090000|2022-05-09 11:18:10|24923.74|24923.74|24923.74|24923.74|24923.74|24923.74|24923.74|24923.74|0
1652095200000|2022-05-09 11:20:00|24934.81|24934.81|24934.81|24934.81|24934.81|24934.81|24934.81|24934.81|0
1652095220000|2022-05-09 11:20:20|24940.34|24940.34|24940.34|24940.34|24940.34|24940.34|24940.34|24940.34|0
1652095240000|2022-05-09 11:20:40|24943.57|24943.57|24943.57|24943.57|24943.57|24943.57|24943.57|24943.57|0
1652095250000|2022-05-09 11:20:50|24950.04|24950.04|24944.5|24944.5|24950.04|24950.04|24944.5|24944.5|0
1652095280000|2022-05-09 11:21:20|24955.57|24955.57|24955.57|24955.57|24955.57|24955.57|24955.57|24955.57|0
1652095300000|2022-05-09 11:21:40|24950.04|24950.04|24961.11|24961.11|24961.11|24961.11|24950.04|24950.04|0
1652095330000|2022-05-09 11:22:10|24964.34|24964.34|24969.88|24969.88|24969.88|24969.88|24964.34|24964.34|0
1652095360000|2022-05-09 11:22:40|24968.31|24968.31|24966.74|24966.74|24968.31|24968.31|24966.74|24966.74|0
1652095370000|2022-05-09 11:22:50|24976.44|24976.44|24976.44|24976.44|24976.44|24976.44|24976.44|24976.44|0
1652095410000|2022-05-09 11:23:30|24973.3|24973.3|24966.83|24966.83|24973.3|24973.3|24966.83|24966.83|0
1652095420000|2022-05-09 11:23:40|24961.3|24961.3|24961.3|24961.3|24961.3|24961.3|24961.3|24961.3|0
1652095430000|2022-05-09 11:23:50|24966.83|24966.83|24963.6|24963.6|24966.83|24966.83|24963.6|24963.6|0
1652095440000|2022-05-09 11:24:00|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|0
1652095480000|2022-05-09 11:24:40|24957.23|24957.23|24957.23|24957.23|24957.23|24957.23|24957.23|24957.23|0
1652095490000|2022-05-09 11:24:50|24968.3|24968.3|24968.3|24968.3|24968.3|24968.3|24968.3|24968.3|0
1652095550000|2022-05-09 11:25:50|24971.53|24971.53|24971.53|24971.53|24971.53|24971.53|24971.53|24971.53|0
1652095560000|2022-05-09 11:26:00|24977.07|24977.07|24982.6|24982.6|24982.6|24982.6|24977.07|24977.07|0
1652095650000|2022-05-09 11:27:30|24977.9|24977.9|24977.9|24977.9|24977.9|24977.9|24977.9|24977.9|0
1652095660000|2022-05-09 11:27:40|24971.43|24971.43|24971.33|24971.33|24971.43|24971.43|24968.2|24968.2|0
1652095740000|2022-05-09 11:29:00|24958.4|24958.4|24958.4|24958.4|24958.4|24958.4|24958.4|24958.4|0
1652095760000|2022-05-09 11:29:20|24969.47|24969.47|24969.47|24969.47|24969.47|24969.47|24969.47|24969.47|0
1652095770000|2022-05-09 11:29:30|24958.4|24958.4|24958.4|24958.4|24958.4|24958.4|24958.4|24958.4|0
1652095820000|2022-05-09 11:30:20|24971.33|24971.33|24971.33|24971.33|24971.33|24971.33|24971.33|24971.33|0
1652095840000|2022-05-09 11:30:40|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|0
1652095850000|2022-05-09 11:30:50|24966.63|24966.63|24966.63|24966.63|24966.63|24966.63|24966.63|24966.63|0
1652095890000|2022-05-09 11:31:30|24960.35|24960.35|24953.89|24953.89|24960.35|24960.35|24953.89|24953.89|0
1652095930000|2022-05-09 11:32:10|24947.61|24947.61|24947.61|24947.61|24947.61|24947.61|24947.61|24947.61|0
1652095960000|2022-05-09 11:32:40|24953.15|24953.15|24951.58|24951.58|24953.15|24953.15|24951.58|24951.58|0
1652096020000|2022-05-09 11:33:40|24956.28|24956.28|24958.68|24958.68|24958.68|24958.68|24953.15|24953.15|0
1652096040000|2022-05-09 11:34:00|24963.39|24963.39|24963.39|24963.39|24963.39|24963.39|24963.39|24963.39|0
1652096100000|2022-05-09 11:35:00|24968.09|24968.09|24969.66|24969.66|24969.66|24969.66|24968.09|24968.09|0
1652096130000|2022-05-09 11:35:30|24975.2|24975.2|24975.2|24975.2|24975.2|24975.2|24975.2|24975.2|0
1652096140000|2022-05-09 11:35:40|24979.9|24979.9|24979.9|24979.9|24979.9|24979.9|24979.9|24979.9|0
1652096150000|2022-05-09 11:35:50|24985.44|24985.44|24985.44|24985.44|24985.44|24985.44|24985.44|24985.44|0
1652096160000|2022-05-09 11:36:00|24990.97|24990.97|24990.97|24990.97|24990.97|24990.97|24990.97|24990.97|0
1652096180000|2022-05-09 11:36:20|24985.44|24985.44|24985.44|24985.44|24985.44|24985.44|24985.44|24985.44|0
1652096230000|2022-05-09 11:37:10|24974.37|24974.37|24974.37|24974.37|24974.37|24974.37|24974.37|24974.37|0
1652096240000|2022-05-09 11:37:20|24975.94|24975.94|24972.8|24972.8|24975.94|24975.94|24972.8|24972.8|0
1652096340000|2022-05-09 11:39:00|24966.33|24966.33|24966.33|24966.33|24966.33|24966.33|24966.33|24966.33|0
1652096450000|2022-05-09 11:40:50|24955.26|24955.26|24955.26|24955.26|24955.26|24955.26|24955.26|24955.26|0
1652096490000|2022-05-09 11:41:30|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|0
1652096530000|2022-05-09 11:42:10|24971.43|24971.43|24971.43|24971.43|24971.43|24971.43|24971.43|24971.43|0
1652096540000|2022-05-09 11:42:20|24983.98|24983.98|24983.98|24983.98|24983.98|24983.98|24983.98|24983.98|0
1652096590000|2022-05-09 11:43:10|24996.91|24996.91|24996.91|24996.91|24996.91|24996.91|24996.91|24996.91|0
1652096610000|2022-05-09 11:43:30|25002.45|25002.45|25002.45|25002.45|25002.45|25002.45|25002.45|25002.45|0
1652096620000|2022-05-09 11:43:40|24999.21|24999.21|24995.98|24995.98|24999.21|24999.21|24995.98|24995.98|0
1652096650000|2022-05-09 11:44:10|24992.84|24992.84|24997.55|24997.55|24997.55|24997.55|24992.84|24992.84|0
1652096720000|2022-05-09 11:45:20|25000.69|25000.69|25000.69|25000.69|25000.69|25000.69|25000.69|25000.69|0
1652096770000|2022-05-09 11:46:10|25023.32|25023.32|25013.62|25013.62|25023.32|25023.32|25013.62|25013.62|0
1652096790000|2022-05-09 11:46:30|25026.55|25026.55|25028.12|25028.12|25028.12|25028.12|25026.55|25026.55|0
1652096800000|2022-05-09 11:46:40|25015.19|25015.19|25015.19|25015.19|25015.19|25015.19|25015.19|25015.19|0
1652096810000|2022-05-09 11:46:50|25026.26|25026.26|25026.26|25026.26|25026.26|25026.26|25026.26|25026.26|0
1652096830000|2022-05-09 11:47:10|25020.72|25020.72|25020.72|25020.72|25020.72|25020.72|25020.72|25020.72|0
1652096880000|2022-05-09 11:48:00|25031.79|25031.79|25031.79|25031.79|25031.79|25031.79|25031.79|25031.79|0
1652096890000|2022-05-09 11:48:10|25034.93|25034.93|25034.93|25034.93|25034.93|25034.93|25034.93|25034.93|0
1652096900000|2022-05-09 11:48:20|25044.63|25044.63|25044.63|25044.63|25044.63|25044.63|25044.63|25044.63|0
1652096990000|2022-05-09 11:49:50|25083.37|25083.37|25083.37|25083.37|25083.37|25083.37|25083.37|25083.37|0
1652097000000|2022-05-09 11:50:00|25080.24|25080.24|25080.24|25080.24|25080.24|25080.24|25080.24|25080.24|0
1652097070000|2022-05-09 11:51:10|25083.37|25083.37|25086.61|25086.61|25096.31|25096.31|25083.37|25083.37|0
1652097080000|2022-05-09 11:51:20|25092.14|25092.14|25092.14|25092.14|25092.14|25092.14|25092.14|25092.14|0
1652097140000|2022-05-09 11:52:20|25114.28|25114.28|25114.28|25114.28|25114.28|25114.28|25114.28|25114.28|0
1652097210000|2022-05-09 11:53:30|25117.42|25117.42|25117.42|25117.42|25117.42|25117.42|25117.42|25117.42|0
1652097250000|2022-05-09 11:54:10|25118.99|25118.99|25118.99|25118.99|25118.99|25118.99|25118.99|25118.99|0
1652097260000|2022-05-09 11:54:20|25102.82|25102.82|25093.12|25093.12|25102.82|25102.82|25093.12|25093.12|0
1652097320000|2022-05-09 11:55:20|25098.66|25098.66|25098.66|25098.66|25098.66|25098.66|25098.66|25098.66|0
1652097440000|2022-05-09 11:57:20|25100.23|25100.23|25100.23|25100.23|25100.23|25100.23|25100.23|25100.23|0
1652097520000|2022-05-09 11:58:40|25101.79|25101.79|25101.79|25101.79|25101.79|25101.79|25101.79|25101.79|0
1652097530000|2022-05-09 11:58:50|25103.36|25103.36|25103.36|25103.36|25103.36|25103.36|25103.36|25103.36|0
1652097550000|2022-05-09 11:59:10|25109.83|25109.83|25109.83|25109.83|25109.83|25109.83|25109.83|25109.83|0
1652097650000|2022-05-09 12:00:50|25103.36|25103.36|25113.06|25113.06|25113.06|25113.06|25103.36|25103.36|0
1652097660000|2022-05-09 12:01:00|25106.6|25106.6|25100.13|25100.13|25106.6|25106.6|25100.13|25100.13|0
1652097680000|2022-05-09 12:01:20|25096.9|25096.9|25093.66|25093.66|25096.9|25096.9|25093.66|25093.66|0
1652097690000|2022-05-09 12:01:30|25090.43|25090.43|25106.6|25106.6|25106.6|25106.6|25090.43|25090.43|0
1652097700000|2022-05-09 12:01:40|25101.06|25101.06|25101.06|25101.06|25101.06|25101.06|25101.06|25101.06|0
1652097720000|2022-05-09 12:02:00|25110.76|25110.76|25113.99|25113.99|25113.99|25113.99|25110.76|25110.76|0
1652097890000|2022-05-09 12:04:50|25104.3|25104.3|25097.83|25097.83|25104.3|25104.3|25097.83|25097.83|0
1652097940000|2022-05-09 12:05:40|25103.36|25103.36|25103.36|25103.36|25103.36|25103.36|25103.36|25103.36|0
1652097960000|2022-05-09 12:06:00|25109.83|25109.83|25112.13|25112.13|25112.13|25112.13|25106.6|25106.6|0
1652097990000|2022-05-09 12:06:30|25117.67|25117.67|25127.91|25127.91|25127.91|25127.91|25117.67|25117.67|0
1652098010000|2022-05-09 12:06:50|25122.37|25122.37|25122.37|25122.37|25132.07|25132.07|25122.37|25122.37|0
1652098040000|2022-05-09 12:07:20|25127.91|25127.91|25127.91|25127.91|25127.91|25127.91|25127.91|25127.91|0
1652098060000|2022-05-09 12:07:40|25133.44|25133.44|25133.44|25133.44|25133.44|25133.44|25133.44|25133.44|0
1652098070000|2022-05-09 12:07:50|25127.91|25127.91|25122.37|25122.37|25127.91|25127.91|25122.37|25122.37|0
1652098080000|2022-05-09 12:08:00|25115.91|25115.91|25115.91|25115.91|25115.91|25115.91|25115.91|25115.91|0
1652098100000|2022-05-09 12:08:20|25130.11|25130.11|25130.11|25130.11|25130.11|25130.11|25130.11|25130.11|0
1652098120000|2022-05-09 12:08:40|25135.65|25135.65|25135.65|25135.65|25135.65|25135.65|25135.65|25135.65|0
1652098140000|2022-05-09 12:09:00|25145.35|25145.35|25145.35|25145.35|25145.35|25145.35|25145.35|25145.35|0
1652098150000|2022-05-09 12:09:10|25129.18|25129.18|25129.18|25129.18|25129.18|25129.18|25129.18|25129.18|0
1652098240000|2022-05-09 12:10:40|25123.65|25123.65|25123.65|25123.65|25123.65|25123.65|25123.65|25123.65|0
1652098250000|2022-05-09 12:10:50|25129.18|25129.18|25129.18|25129.18|25129.18|25129.18|25129.18|25129.18|0
1652098270000|2022-05-09 12:11:10|25123.65|25123.65|25133.06|25133.06|25133.06|25133.06|25123.65|25123.65|0
1652098280000|2022-05-09 12:11:20|25131.49|25131.49|25131.49|25131.49|25131.49|25131.49|25131.49|25131.49|0
1652098380000|2022-05-09 12:13:00|25128.26|25128.26|25128.26|25128.26|25128.26|25128.26|25128.26|25128.26|0
1652098420000|2022-05-09 12:13:40|25139.33|25139.33|25133.79|25133.79|25139.33|25139.33|25133.79|25133.79|0
1652098440000|2022-05-09 12:14:00|25128.26|25128.26|25128.26|25128.26|25128.26|25128.26|25128.26|25128.26|0
1652098480000|2022-05-09 12:14:40|25122.72|25122.72|25122.72|25122.72|25122.72|25122.72|25122.72|25122.72|0
1652098520000|2022-05-09 12:15:20|25119.59|25119.59|25119.59|25119.59|25119.59|25119.59|25119.59|25119.59|0
1652098570000|2022-05-09 12:16:10|25114.05|25114.05|25114.05|25114.05|25114.05|25114.05|25114.05|25114.05|0
1652098690000|2022-05-09 12:18:10|25119.59|25119.59|25119.59|25119.59|25119.59|25119.59|25119.59|25119.59|0
1652098710000|2022-05-09 12:18:30|25114.05|25114.05|25114.05|25114.05|25114.05|25114.05|25114.05|25114.05|0
1652098740000|2022-05-09 12:19:00|25120.52|25120.52|25120.52|25120.52|25120.52|25120.52|25120.52|25120.52|0
1652098810000|2022-05-09 12:20:10|25126.05|25126.05|25126.05|25126.05|25126.05|25126.05|25126.05|25126.05|0
1652098900000|2022-05-09 12:21:40|25131.59|25131.59|25131.59|25131.59|25131.59|25131.59|25131.59|25131.59|0
1652098920000|2022-05-09 12:22:00|25136.29|25136.29|25139.53|25139.53|25139.53|25139.53|25136.29|25136.29|0
1652099050000|2022-05-09 12:24:10|25117.39|25117.39|25117.39|25117.39|25117.39|25117.39|25117.39|25117.39|0
1652099090000|2022-05-09 12:24:50|25100.78|25100.78|25100.78|25100.78|25100.78|25100.78|25100.78|25100.78|0
1652099130000|2022-05-09 12:25:30|25091.08|25091.08|25091.08|25091.08|25091.08|25091.08|25091.08|25091.08|0
1652099240000|2022-05-09 12:27:20|25080.02|25080.02|25080.02|25080.02|25080.02|25080.02|25080.02|25080.02|0
1652099250000|2022-05-09 12:27:30|25085.55|25085.55|25085.55|25085.55|25085.55|25085.55|25085.55|25085.55|0
1652099300000|2022-05-09 12:28:20|25057.88|25057.88|25050.03|25050.03|25057.88|25057.88|25050.03|25050.03|0
1652099330000|2022-05-09 12:28:50|25043.76|25043.76|25043.76|25043.76|25043.76|25043.76|25043.76|25043.76|0
1652099440000|2022-05-09 12:30:40|25032.69|25032.69|25021.62|25021.62|25032.69|25032.69|25021.62|25021.62|0
1652099450000|2022-05-09 12:30:50|25018.38|25018.38|25017.45|25017.45|25018.38|25018.38|25011.92|25011.92|0
1652099460000|2022-05-09 12:31:00|25010.99|25010.99|25004.52|25004.52|25010.99|25010.99|25004.52|25004.52|0
1652099480000|2022-05-09 12:31:20|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|0
1652099490000|2022-05-09 12:31:30|25012.36|25012.36|25028.97|25028.97|25028.97|25028.97|25012.36|25012.36|0
1652099510000|2022-05-09 12:31:50|25040.04|25040.04|25040.04|25040.04|25040.04|25040.04|25040.04|25040.04|0
1652099520000|2022-05-09 12:32:00|25047.88|25047.88|25047.88|25047.88|25047.88|25047.88|25047.88|25047.88|0
1652099640000|2022-05-09 12:34:00|25041.61|25041.61|25041.61|25041.61|25041.61|25041.61|25041.61|25041.61|0
1652099700000|2022-05-09 12:35:00|25038.47|25038.47|25038.47|25038.47|25038.47|25038.47|25038.47|25038.47|0
1652099760000|2022-05-09 12:36:00|25035.24|25035.24|25025.54|25025.54|25035.24|25035.24|25025.54|25025.54|0
1652099810000|2022-05-09 12:36:50|25020|25020|25020|25020|25020|25020|25020|25020|0
1652099820000|2022-05-09 12:37:00|25021.57|25021.57|25021.57|25021.57|25021.57|25021.57|25021.57|25021.57|0
1652099840000|2022-05-09 12:37:20|25027.11|25027.11|25027.11|25027.11|25027.11|25027.11|25027.11|25027.11|0
1652099850000|2022-05-09 12:37:30|25046.5|25046.5|25046.5|25046.5|25046.5|25046.5|25046.5|25046.5|0
1652099860000|2022-05-09 12:37:40|25048.07|25048.07|25048.07|25048.07|25048.07|25048.07|25048.07|25048.07|0
1652099980000|2022-05-09 12:39:40|25059.14|25059.14|25062.38|25062.38|25062.38|25062.38|25059.14|25059.14|0
1652099990000|2022-05-09 12:39:50|25067.91|25067.91|25067.91|25067.91|25067.91|25067.91|25067.91|25067.91|0
1652100020000|2022-05-09 12:40:20|25074.19|25074.19|25074.19|25074.19|25074.19|25074.19|25074.19|25074.19|0
1652100030000|2022-05-09 12:40:30|25096.33|25096.33|25096.33|25096.33|25096.33|25096.33|25096.33|25096.33|0
1652100060000|2022-05-09 12:41:00|25107.39|25107.39|25107.39|25107.39|25107.39|25107.39|25107.39|25107.39|0
1652100090000|2022-05-09 12:41:30|25108.96|25108.96|25108.96|25108.96|25108.96|25108.96|25108.96|25108.96|0
1652100100000|2022-05-09 12:41:40|25121.9|25121.9|25123.46|25123.46|25123.46|25123.46|25121.9|25121.9|0
1652100130000|2022-05-09 12:42:10|25140.07|25140.07|25129|25129|25140.07|25140.07|25129|25129|0
1652100150000|2022-05-09 12:42:30|25138.7|25138.7|25138.7|25138.7|25138.7|25138.7|25138.7|25138.7|0
1652100160000|2022-05-09 12:42:40|25127.63|25127.63|25122.09|25122.09|25127.63|25127.63|25122.09|25122.09|0
1652100300000|2022-05-09 12:45:00|25127.63|25127.63|25127.63|25127.63|25127.63|25127.63|25127.63|25127.63|0
1652100310000|2022-05-09 12:45:10|25130.86|25130.86|25137.33|25137.33|25137.33|25137.33|25130.86|25130.86|0
1652100320000|2022-05-09 12:45:20|25143.79|25143.79|25143.79|25143.79|25143.79|25143.79|25143.79|25143.79|0
1652100360000|2022-05-09 12:46:00|25140.56|25140.56|25140.56|25140.56|25140.56|25140.56|25140.56|25140.56|0
1652100370000|2022-05-09 12:46:10|25123.96|25123.96|25123.96|25123.96|25123.96|25123.96|25123.96|25123.96|0
1652100410000|2022-05-09 12:46:50|25122.39|25122.39|25122.39|25122.39|25122.39|25122.39|25122.39|25122.39|0
1652100420000|2022-05-09 12:47:00|25116.85|25116.85|25116.85|25116.85|25116.85|25116.85|25116.85|25116.85|0
1652100510000|2022-05-09 12:48:30|25110.39|25110.39|25110.39|25110.39|25110.39|25110.39|25110.39|25110.39|0
1652100570000|2022-05-09 12:49:30|25113.62|25113.62|25113.62|25113.62|25113.62|25113.62|25113.62|25113.62|0
1652100580000|2022-05-09 12:49:40|25124.69|25124.69|25124.69|25124.69|25124.69|25124.69|25124.69|25124.69|0
1652100590000|2022-05-09 12:49:50|25118.22|25118.22|25118.22|25118.22|25118.22|25118.22|25118.22|25118.22|0
1652100610000|2022-05-09 12:50:10|25129.29|25129.29|25129.29|25129.29|25129.29|25129.29|25129.29|25129.29|0
1652100670000|2022-05-09 12:51:10|25137.14|25137.14|25137.14|25137.14|25137.14|25137.14|25137.14|25137.14|0
1652100700000|2022-05-09 12:51:40|25138.71|25138.71|25144.24|25144.24|25144.24|25144.24|25138.71|25138.71|0
1652100720000|2022-05-09 12:52:00|25148.95|25148.95|25148.95|25148.95|25148.95|25148.95|25148.95|25148.95|0
1652100790000|2022-05-09 12:53:10|25158.65|25158.65|25158.65|25158.65|25158.65|25158.65|25158.65|25158.65|0
1652100840000|2022-05-09 12:54:00|25153.94|25153.94|25153.94|25153.94|25153.94|25153.94|25153.94|25153.94|0
1652100950000|2022-05-09 12:55:50|25165.01|25165.01|25165.01|25165.01|25165.01|25165.01|25165.01|25165.01|0
1652100980000|2022-05-09 12:56:20|25159.48|25159.48|25159.48|25159.48|25159.48|25159.48|25159.48|25159.48|0
1652101030000|2022-05-09 12:57:10|25156.24|25156.24|25156.24|25156.24|25156.24|25156.24|25156.24|25156.24|0
1652101050000|2022-05-09 12:57:30|25159.48|25159.48|25156.24|25156.24|25159.48|25159.48|25156.24|25156.24|0
1652101110000|2022-05-09 12:58:30|25159.48|25159.48|25159.48|25159.48|25159.48|25159.48|25159.48|25159.48|0
1652101140000|2022-05-09 12:59:00|25149.78|25149.78|25149.78|25149.78|25149.78|25149.78|25149.78|25149.78|0
1652101210000|2022-05-09 13:00:10|25152.91|25152.91|25159.38|25159.38|25159.38|25159.38|25152.91|25152.91|0
1652101220000|2022-05-09 13:00:20|25153.1|25153.1|25153.1|25153.1|25153.1|25153.1|25153.1|25153.1|0
1652101440000|2022-05-09 13:04:00|25146.64|25146.64|25146.64|25146.64|25146.64|25146.64|25146.64|25146.64|0
1652101460000|2022-05-09 13:04:20|25148.21|25148.21|25148.21|25148.21|25148.21|25148.21|25148.21|25148.21|0
1652101470000|2022-05-09 13:04:30|25151.35|25151.35|25151.35|25151.35|25151.35|25151.35|25151.35|25151.35|0
1652101490000|2022-05-09 13:04:50|25179.02|25179.02|25173.48|25173.48|25179.02|25179.02|25173.48|25173.48|0
1652101500000|2022-05-09 13:05:00|25179.95|25179.95|25179.95|25179.95|25179.95|25179.95|25179.95|25179.95|0
1652101540000|2022-05-09 13:05:40|25168.88|25168.88|25152.28|25152.28|25168.88|25168.88|25152.28|25152.28|0
1652101560000|2022-05-09 13:06:00|25146|25146|25133.16|25133.16|25146|25146|25133.16|25133.16|0
1652101650000|2022-05-09 13:07:30|25144.23|25144.23|25144.23|25144.23|25144.23|25144.23|25144.23|25144.23|0
1652101660000|2022-05-09 13:07:40|25134.82|25134.82|25127.72|25127.72|25134.82|25134.82|25127.72|25127.72|0
1652101710000|2022-05-09 13:08:30|25137.42|25137.42|25137.42|25137.42|25137.42|25137.42|25137.42|25137.42|0
1652101800000|2022-05-09 13:10:00|25130.95|25130.95|25127.72|25127.72|25130.95|25130.95|25127.72|25127.72|0
1652101810000|2022-05-09 13:10:10|25130.95|25130.95|25127.72|25127.72|25130.95|25130.95|25121.25|25121.25|0
1652101840000|2022-05-09 13:10:40|25124.48|25124.48|25122.09|25122.09|25124.48|25124.48|25118.95|25118.95|0
1652101930000|2022-05-09 13:12:10|25133.16|25133.16|25133.16|25133.16|25133.16|25133.16|25133.16|25133.16|0
1652101940000|2022-05-09 13:12:20|25139.62|25139.62|25139.62|25139.62|25139.62|25139.62|25139.62|25139.62|0
1652102000000|2022-05-09 13:13:20|25136.48|25136.48|25136.48|25136.48|25136.48|25136.48|25136.48|25136.48|0
1652102050000|2022-05-09 13:14:10|25133.25|25133.25|25130.02|25130.02|25133.25|25133.25|25130.02|25130.02|0
1652102070000|2022-05-09 13:14:30|25126.79|25126.79|25126.79|25126.79|25126.79|25126.79|25126.79|25126.79|0
1652102200000|2022-05-09 13:16:40|25132.32|25132.32|25132.32|25132.32|25132.32|25132.32|25132.32|25132.32|0
1652102280000|2022-05-09 13:18:00|25129.18|25129.18|25126.04|25126.04|25129.18|25129.18|25126.04|25126.04|0
1652102340000|2022-05-09 13:19:00|25119.58|25119.58|25119.58|25119.58|25119.58|25119.58|25119.58|25119.58|0
1652102390000|2022-05-09 13:19:50|25108.51|25108.51|25108.51|25108.51|25108.51|25108.51|25108.51|25108.51|0
1652102410000|2022-05-09 13:20:10|25105.37|25105.37|25105.37|25105.37|25105.37|25105.37|25105.37|25105.37|0
1652102450000|2022-05-09 13:20:50|25106.94|25106.94|25106.94|25106.94|25106.94|25106.94|25106.94|25106.94|0
1652102470000|2022-05-09 13:21:10|25112.47|25112.47|25112.47|25112.47|25112.47|25112.47|25112.47|25112.47|0
1652102480000|2022-05-09 13:21:20|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|0
1652102530000|2022-05-09 13:22:10|25106.11|25106.11|25106.11|25106.11|25106.11|25106.11|25106.11|25106.11|0
1652102580000|2022-05-09 13:23:00|25100.58|25100.58|25117.18|25117.18|25117.18|25117.18|25100.58|25100.58|0
1652102590000|2022-05-09 13:23:10|25122.72|25122.72|25117.18|25117.18|25122.72|25122.72|25117.18|25117.18|0
1652102640000|2022-05-09 13:24:00|25100.58|25100.58|25117.18|25117.18|25122.72|25122.72|25100.58|25100.58|0
1652102650000|2022-05-09 13:24:10|25122.72|25122.72|25128.25|25128.25|25128.25|25128.25|25122.72|25122.72|0
1652102710000|2022-05-09 13:25:10|25117.18|25117.18|25114.04|25114.04|25117.18|25117.18|25114.04|25114.04|0
1652102720000|2022-05-09 13:25:20|25125.11|25125.11|25130.65|25130.65|25130.65|25130.65|25125.11|25125.11|0
1652102730000|2022-05-09 13:25:30|25136.18|25136.18|25136.18|25136.18|25141.72|25141.72|25136.18|25136.18|0
1652102740000|2022-05-09 13:25:40|25141.72|25141.72|25141.72|25141.72|25141.72|25141.72|25141.72|25141.72|0
1652102750000|2022-05-09 13:25:50|25151.42|25151.42|25151.42|25151.42|25151.42|25151.42|25151.42|25151.42|0
1652102760000|2022-05-09 13:26:00|25156.95|25156.95|25156.95|25156.95|25156.95|25156.95|25156.95|25156.95|0
1652102780000|2022-05-09 13:26:20|25160.18|25160.18|25160.18|25160.18|25160.18|25160.18|25160.18|25160.18|0
1652102790000|2022-05-09 13:26:30|25163.42|25163.42|25163.42|25163.42|25163.42|25163.42|25163.42|25163.42|0
1652102860000|2022-05-09 13:27:40|25152.35|25152.35|25152.35|25152.35|25152.35|25152.35|25152.35|25152.35|0
1652102870000|2022-05-09 13:27:50|25146.81|25146.81|25135.74|25135.74|25146.81|25146.81|25135.74|25135.74|0
1652102880000|2022-05-09 13:28:00|25140.45|25140.45|25140.45|25140.45|25146.73|25146.73|25140.45|25140.45|0
1652102890000|2022-05-09 13:28:10|25137.22|25137.22|25137.22|25137.22|25137.22|25137.22|25137.22|25137.22|0
1652102910000|2022-05-09 13:28:30|25133.98|25133.98|25130.75|25130.75|25133.98|25133.98|25130.75|25130.75|0
1652102930000|2022-05-09 13:28:50|25136.29|25136.29|25136.29|25136.29|25136.29|25136.29|25136.29|25136.29|0
1652102940000|2022-05-09 13:29:00|25131.58|25131.58|25131.58|25131.58|25131.58|25131.58|25131.58|25131.58|0
1652102960000|2022-05-09 13:29:20|25130.01|25130.01|25131.58|25131.58|25131.58|25131.58|25130.01|25130.01|0
1652102970000|2022-05-09 13:29:30|25134.81|25134.81|25134.81|25134.81|25134.81|25134.81|25134.81|25134.81|0
1652102990000|2022-05-09 13:29:50|25131.67|25131.67|25131.67|25131.67|25131.67|25131.67|25131.67|25131.67|0
1652103000000|2022-05-09 13:30:00|25137.21|25137.21|25140.44|25140.44|25140.44|25140.44|25133.98|25133.98|0
1652103010000|2022-05-09 13:30:10|25143.58|25143.58|25138.05|25138.05|25143.58|25143.58|25138.05|25138.05|0
1652103030000|2022-05-09 13:30:30|25154.65|25154.65|25154.65|25154.65|25154.65|25154.65|25154.65|25154.65|0
1652103050000|2022-05-09 13:30:50|25156.22|25156.22|25156.22|25156.22|25156.22|25156.22|25156.22|25156.22|0
1652103060000|2022-05-09 13:31:00|25157.79|25157.79|25146.72|25146.72|25157.79|25157.79|25146.72|25146.72|0
1652103070000|2022-05-09 13:31:10|25143.58|25143.58|25143.58|25143.58|25143.58|25143.58|25143.58|25143.58|0
1652103080000|2022-05-09 13:31:20|25138.05|25138.05|25138.05|25138.05|25138.05|25138.05|25138.05|25138.05|0
1652103090000|2022-05-09 13:31:30|25126.98|25126.98|25126.98|25126.98|25126.98|25126.98|25126.98|25126.98|0
1652103100000|2022-05-09 13:31:40|25121.44|25121.44|25121.44|25121.44|25121.44|25121.44|25121.44|25121.44|0
1652103140000|2022-05-09 13:32:20|25114.98|25114.98|25111.74|25111.74|25114.98|25114.98|25111.74|25111.74|0
1652103150000|2022-05-09 13:32:30|25110.17|25110.17|25092|25092|25110.17|25110.17|25092|25092|0
1652103160000|2022-05-09 13:32:40|25090.43|25090.43|25090.43|25090.43|25090.43|25090.43|25090.43|25090.43|0
1652103180000|2022-05-09 13:33:00|25084.9|25084.9|25084.9|25084.9|25084.9|25084.9|25084.9|25084.9|0
1652103190000|2022-05-09 13:33:10|25081.66|25081.66|25067.36|25067.36|25081.66|25081.66|25067.36|25067.36|0
1652103200000|2022-05-09 13:33:20|25078.43|25078.43|25061.83|25061.83|25078.43|25078.43|25061.83|25061.83|0
1652103210000|2022-05-09 13:33:30|25056.29|25056.29|25067.36|25067.36|25067.36|25067.36|25056.29|25056.29|0
1652103220000|2022-05-09 13:33:40|25061.83|25061.83|25061.83|25061.83|25061.83|25061.83|25061.83|25061.83|0
1652103240000|2022-05-09 13:34:00|25067.36|25067.36|25067.36|25067.36|25067.36|25067.36|25067.36|25067.36|0
1652103250000|2022-05-09 13:34:10|25072.9|25072.9|25072.9|25072.9|25072.9|25072.9|25072.9|25072.9|0
1652103270000|2022-05-09 13:34:30|25078.43|25078.43|25078.43|25078.43|25089.5|25089.5|25078.43|25078.43|0
1652103280000|2022-05-09 13:34:40|25080|25080|25080|25080|25080|25080|25080|25080|0
1652103290000|2022-05-09 13:34:50|25092.64|25092.64|25092.64|25092.64|25092.64|25092.64|25092.64|25092.64|0
1652103300000|2022-05-09 13:35:00|25098.17|25098.17|25116.54|25116.54|25116.54|25116.54|25098.17|25098.17|0
1652103330000|2022-05-09 13:35:30|25133.15|25133.15|25133.15|25133.15|25133.15|25133.15|25133.15|25133.15|0
1652103350000|2022-05-09 13:35:50|25139.61|25139.61|25164.99|25164.99|25164.99|25164.99|25139.61|25139.61|0
1652103360000|2022-05-09 13:36:00|25153.92|25153.92|25153.92|25153.92|25153.92|25153.92|25153.92|25153.92|0
1652103400000|2022-05-09 13:36:40|25164.99|25164.99|25164.99|25164.99|25164.99|25164.99|25164.99|25164.99|0
1652103410000|2022-05-09 13:36:50|25169.69|25169.69|25175.23|25175.23|25175.23|25175.23|25164.16|25164.16|0
1652103420000|2022-05-09 13:37:00|25169.69|25169.69|25169.69|25169.69|25169.69|25169.69|25169.69|25169.69|0
1652103430000|2022-05-09 13:37:10|25164.16|25164.16|25161.02|25161.02|25164.16|25164.16|25161.02|25161.02|0
1652103440000|2022-05-09 13:37:20|25155.49|25155.49|25155.49|25155.49|25155.49|25155.49|25155.49|25155.49|0
1652103450000|2022-05-09 13:37:30|25149.95|25149.95|25144.42|25144.42|25149.95|25149.95|25144.42|25144.42|0
1652103460000|2022-05-09 13:37:40|25147.55|25147.55|25147.55|25147.55|25147.55|25147.55|25147.55|25147.55|0
1652103470000|2022-05-09 13:37:50|25150.69|25150.69|25150.69|25150.69|25150.69|25150.69|25150.69|25150.69|0
1652103480000|2022-05-09 13:38:00|25145.99|25145.99|25144.42|25144.42|25145.99|25145.99|25144.42|25144.42|0
1652103520000|2022-05-09 13:38:40|25188.69|25188.69|25188.69|25188.69|25188.69|25188.69|25188.69|25188.69|0
1652103530000|2022-05-09 13:38:50|25195.16|25195.16|25191.93|25191.93|25195.16|25195.16|25185.46|25185.46|0
1652103540000|2022-05-09 13:39:00|25182.23|25182.23|25191.93|25191.93|25191.93|25191.93|25182.23|25182.23|0
1652103550000|2022-05-09 13:39:10|25198.2|25198.2|25195.07|25195.07|25199.77|25199.77|25195.07|25195.07|0
1652103570000|2022-05-09 13:39:30|25184|25184|25184|25184|25184|25184|25184|25184|0
1652103590000|2022-05-09 13:39:50|25178.46|25178.46|25185.56|25185.56|25185.56|25185.56|25178.46|25178.46|0
1652103600000|2022-05-09 13:40:00|25180.03|25180.03|25168.03|25168.03|25180.03|25180.03|25168.03|25168.03|0
1652103610000|2022-05-09 13:40:10|25151.42|25151.42|25142.75|25142.75|25151.42|25151.42|25142.75|25142.75|0
1652103620000|2022-05-09 13:40:20|25153.82|25153.82|25160.1|25160.1|25160.1|25160.1|25153.82|25153.82|0
1652103630000|2022-05-09 13:40:30|25156.86|25156.86|25156.86|25156.86|25156.86|25156.86|25156.86|25156.86|0
1652103640000|2022-05-09 13:40:40|25162.4|25162.4|25162.4|25162.4|25162.4|25162.4|25162.4|25162.4|0
1652103650000|2022-05-09 13:40:50|25163.97|25163.97|25172|25172|25172|25172|25163.97|25163.97|0
1652103700000|2022-05-09 13:41:40|25168.86|25168.86|25168.86|25168.86|25168.86|25168.86|25168.86|25168.86|0
1652103710000|2022-05-09 13:41:50|25172|25172|25210.75|25210.75|25210.75|25210.75|25172|25172|0
1652103730000|2022-05-09 13:42:10|25194.14|25194.14|25191|25191|25194.14|25194.14|25191|25191|0
1652103740000|2022-05-09 13:42:20|25196.54|25196.54|25196.54|25196.54|25196.54|25196.54|25196.54|25196.54|0
1652103750000|2022-05-09 13:42:30|25199.68|25199.68|25199.68|25199.68|25199.68|25199.68|25199.68|25199.68|0
1652103760000|2022-05-09 13:42:40|25205.21|25205.21|25205.21|25205.21|25205.21|25205.21|25205.21|25205.21|0
1652103790000|2022-05-09 13:43:10|25199.68|25199.68|25216.28|25216.28|25216.28|25216.28|25199.68|25199.68|0
1652103800000|2022-05-09 13:43:20|25205.21|25205.21|25205.21|25205.21|25205.21|25205.21|25205.21|25205.21|0
1652103810000|2022-05-09 13:43:30|25202.07|25202.07|25196.54|25196.54|25202.07|25202.07|25196.54|25196.54|0
1652103830000|2022-05-09 13:43:50|25190.07|25190.07|25179.93|25179.93|25190.07|25190.07|25179.93|25179.93|0
1652103840000|2022-05-09 13:44:00|25176.7|25176.7|25176.7|25176.7|25176.7|25176.7|25176.7|25176.7|0
1652103860000|2022-05-09 13:44:20|25181.41|25181.41|25184.64|25184.64|25184.64|25184.64|25181.41|25181.41|0
1652103870000|2022-05-09 13:44:30|25195.71|25195.71|25195.71|25195.71|25195.71|25195.71|25195.71|25195.71|0
1652103900000|2022-05-09 13:45:00|25184.64|25184.64|25167.11|25167.11|25184.64|25184.64|25167.11|25167.11|0
1652103940000|2022-05-09 13:45:40|25156.04|25156.04|25152.9|25152.9|25156.04|25156.04|25152.9|25152.9|0
1652103950000|2022-05-09 13:45:50|25163.97|25163.97|25163.97|25163.97|25163.97|25163.97|25163.97|25163.97|0
1652103960000|2022-05-09 13:46:00|25158.43|25158.43|25158.43|25158.43|25158.43|25158.43|25158.43|25158.43|0
1652103970000|2022-05-09 13:46:10|25163.97|25163.97|25143.2|25143.2|25163.97|25163.97|25143.2|25143.2|0
1652103990000|2022-05-09 13:46:30|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|0
1652104000000|2022-05-09 13:46:40|25143.2|25143.2|25143.2|25143.2|25143.2|25143.2|25143.2|25143.2|0
1652104030000|2022-05-09 13:47:10|25148.73|25148.73|25148.73|25148.73|25148.73|25148.73|25148.73|25148.73|0
1652104060000|2022-05-09 13:47:40|25143.2|25143.2|25143.2|25143.2|25143.2|25143.2|25143.2|25143.2|0
1652104070000|2022-05-09 13:47:50|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|0
1652104090000|2022-05-09 13:48:10|25128.25|25128.25|25115.32|25115.32|25128.25|25128.25|25115.32|25115.32|0
1652104100000|2022-05-09 13:48:20|25125.02|25125.02|25125.02|25125.02|25125.02|25125.02|25125.02|25125.02|0
1652104170000|2022-05-09 13:49:30|25136.09|25136.09|25136.09|25136.09|25136.09|25136.09|25136.09|25136.09|0
1652104190000|2022-05-09 13:49:50|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|0
1652104240000|2022-05-09 13:50:40|25131.19|25131.19|25127.96|25127.96|25131.19|25131.19|25127.96|25127.96|0
1652104300000|2022-05-09 13:51:40|25131.19|25131.19|25131.19|25131.19|25131.19|25131.19|25131.19|25131.19|0
1652104320000|2022-05-09 13:52:00|25125.66|25125.66|25125.66|25125.66|25125.66|25125.66|25125.66|25125.66|0
1652104350000|2022-05-09 13:52:30|25131.19|25131.19|25139.96|25139.96|25139.96|25139.96|25131.19|25131.19|0
1652104360000|2022-05-09 13:52:40|25138.39|25138.39|25138.39|25138.39|25138.39|25138.39|25138.39|25138.39|0
1652104390000|2022-05-09 13:53:10|25141.62|25141.62|25141.62|25141.62|25141.62|25141.62|25141.62|25141.62|0
1652104410000|2022-05-09 13:53:30|25158.23|25158.23|25158.23|25158.23|25158.23|25158.23|25158.23|25158.23|0
1652104430000|2022-05-09 13:53:50|25163.76|25163.76|25172.43|25172.43|25172.43|25172.43|25163.76|25163.76|0
1652104440000|2022-05-09 13:54:00|25182.13|25182.13|25164.79|25164.79|25182.13|25182.13|25159.25|25159.25|0
1652104460000|2022-05-09 13:54:20|25169.49|25169.49|25169.49|25169.49|25169.49|25169.49|25169.49|25169.49|0
1652104480000|2022-05-09 13:54:40|25164.79|25164.79|25164.79|25164.79|25164.79|25164.79|25164.79|25164.79|0
1652104550000|2022-05-09 13:55:50|25174.49|25174.49|25174.49|25174.49|25174.49|25174.49|25174.49|25174.49|0
1652104560000|2022-05-09 13:56:00|25168.95|25168.95|25163.42|25163.42|25168.95|25168.95|25163.42|25163.42|0
1652104570000|2022-05-09 13:56:10|25160.18|25160.18|25160.18|25160.18|25160.18|25160.18|25160.18|25160.18|0
1652104580000|2022-05-09 13:56:20|25154.65|25154.65|25154.65|25154.65|25154.65|25154.65|25154.65|25154.65|0
1652104590000|2022-05-09 13:56:30|25143.58|25143.58|25143.58|25143.58|25143.58|25143.58|25143.58|25143.58|0
1652104620000|2022-05-09 13:57:00|25149.12|25149.12|25144.41|25144.41|25149.12|25149.12|25144.41|25144.41|0
1652104630000|2022-05-09 13:57:10|25142.84|25142.84|25144.41|25144.41|25144.41|25144.41|25142.84|25142.84|0
1652104650000|2022-05-09 13:57:30|25138.87|25138.87|25133.34|25133.34|25138.87|25138.87|25133.34|25133.34|0
1652104660000|2022-05-09 13:57:40|25131.77|25131.77|25131.77|25131.77|25131.77|25131.77|25131.77|25131.77|0
1652104690000|2022-05-09 13:58:10|25135|25135|25141.47|25141.47|25141.47|25141.47|25135|25135|0
1652104720000|2022-05-09 13:58:40|25147|25147|25148.57|25148.57|25148.57|25148.57|25147|25147|0
1652104800000|2022-05-09 14:00:00|25138.87|25138.87|25122.27|25122.27|25138.87|25138.87|25122.27|25122.27|0
1652104810000|2022-05-09 14:00:10|25111.2|25111.2|25116.73|25116.73|25116.73|25116.73|25111.2|25111.2|0
1652104820000|2022-05-09 14:00:20|25113.6|25113.6|25110.46|25110.46|25113.6|25113.6|25110.46|25110.46|0
1652104830000|2022-05-09 14:00:30|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|0
1652104850000|2022-05-09 14:00:50|25093.86|25093.86|25093.86|25093.86|25093.86|25093.86|25093.86|25093.86|0
1652104890000|2022-05-09 14:01:30|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|0
1652104920000|2022-05-09 14:02:00|25105.86|25105.86|25099.39|25099.39|25105.86|25105.86|25099.39|25099.39|0
1652104930000|2022-05-09 14:02:10|25096.16|25096.16|25102.43|25102.43|25102.43|25102.43|25096.16|25096.16|0
1652104970000|2022-05-09 14:02:50|25108.9|25108.9|25119.97|25119.97|25119.97|25119.97|25108.9|25108.9|0
1652104990000|2022-05-09 14:03:10|25113.5|25113.5|25108.8|25108.8|25113.5|25113.5|25108.8|25108.8|0
1652105030000|2022-05-09 14:03:50|25110.36|25110.36|25110.36|25110.36|25110.36|25110.36|25110.36|25110.36|0
1652105050000|2022-05-09 14:04:10|25104.83|25104.83|25104.83|25104.83|25104.83|25104.83|25104.83|25104.83|0
1652105060000|2022-05-09 14:04:20|25110.36|25110.36|25110.36|25110.36|25110.36|25110.36|25110.36|25110.36|0
1652105070000|2022-05-09 14:04:30|25107.13|25107.13|25103.9|25103.9|25107.13|25107.13|25103.9|25103.9|0
1652105080000|2022-05-09 14:04:40|25098.36|25098.36|25087.29|25087.29|25098.36|25098.36|25087.29|25087.29|0
1652105090000|2022-05-09 14:04:50|25084.16|25084.16|25082.59|25082.59|25084.16|25084.16|25082.59|25082.59|0
1652105100000|2022-05-09 14:05:00|25084.16|25084.16|25084.16|25084.16|25084.16|25084.16|25084.16|25084.16|0
1652105170000|2022-05-09 14:06:10|25082.59|25082.59|25082.59|25082.59|25082.59|25082.59|25082.59|25082.59|0
1652105180000|2022-05-09 14:06:20|25065.98|25065.98|25060.45|25060.45|25065.98|25065.98|25060.45|25060.45|0
1652105200000|2022-05-09 14:06:40|25065.98|25065.98|25065.98|25065.98|25065.98|25065.98|25065.98|25065.98|0
1652105220000|2022-05-09 14:07:00|25062.75|25062.75|25062.75|25062.75|25062.75|25062.75|25062.75|25062.75|0
1652105230000|2022-05-09 14:07:10|25057.21|25057.21|25057.21|25057.21|25057.21|25057.21|25057.21|25057.21|0
1652105280000|2022-05-09 14:08:00|25051.68|25051.68|25051.68|25051.68|25051.68|25051.68|25051.68|25051.68|0
1652105340000|2022-05-09 14:09:00|25038.75|25038.75|25038.75|25038.75|25038.75|25038.75|25038.75|25038.75|0
1652105350000|2022-05-09 14:09:10|25033.21|25033.21|25026.94|25026.94|25033.21|25033.21|25026.94|25026.94|0
1652105360000|2022-05-09 14:09:20|25021.4|25021.4|25021.4|25021.4|25021.4|25021.4|25021.4|25021.4|0
1652105410000|2022-05-09 14:10:10|25026.94|25026.94|25026.94|25026.94|25026.94|25026.94|25026.94|25026.94|0
1652105420000|2022-05-09 14:10:20|25020.47|25020.47|25020.47|25020.47|25020.47|25020.47|25020.47|25020.47|0
1652105440000|2022-05-09 14:10:40|25014.94|25014.94|25014.94|25014.94|25014.94|25014.94|25014.94|25014.94|0
1652105450000|2022-05-09 14:10:50|25013.37|25013.37|25007.83|25007.83|25013.37|25013.37|25007.83|25007.83|0
1652105480000|2022-05-09 14:11:20|25010.97|25010.97|25014.2|25014.2|25014.2|25014.2|25010.97|25010.97|0
1652105490000|2022-05-09 14:11:30|25011.07|25011.07|25011.07|25011.07|25011.07|25011.07|25011.07|25011.07|0
1652105520000|2022-05-09 14:12:00|25005.53|25005.53|24979.23|24979.23|25005.53|25005.53|24979.23|24979.23|0
1652105530000|2022-05-09 14:12:10|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|0
1652105540000|2022-05-09 14:12:20|24990.3|24990.3|24990.3|24990.3|24990.3|24990.3|24990.3|24990.3|0
1652105570000|2022-05-09 14:12:50|24995.83|24995.83|25011.61|25011.61|25011.61|25011.61|24995.83|24995.83|0
1652105580000|2022-05-09 14:13:00|25006.07|25006.07|25011.61|25011.61|25011.61|25011.61|25006.07|25006.07|0
1652105590000|2022-05-09 14:13:10|25013.18|25013.18|25016.31|25016.31|25016.31|25016.31|25013.18|25013.18|0
1652105610000|2022-05-09 14:13:30|25010.04|25010.04|25010.04|25010.04|25010.04|25010.04|25010.04|25010.04|0
1652105620000|2022-05-09 14:13:40|25006.9|25006.9|24981.53|24981.53|25006.9|25006.9|24981.53|24981.53|0
1652105650000|2022-05-09 14:14:10|24984.76|24984.76|24990.3|24990.3|24990.3|24990.3|24984.76|24984.76|0
1652105660000|2022-05-09 14:14:20|24993.43|24993.43|25002.2|25002.2|25002.2|25002.2|24993.43|24993.43|0
1652105680000|2022-05-09 14:14:40|25007.74|25007.74|25010.88|25010.88|25010.88|25010.88|25007.74|25007.74|0
1652105690000|2022-05-09 14:14:50|25016.41|25016.41|25016.41|25016.41|25016.41|25016.41|25016.41|25016.41|0
1652105700000|2022-05-09 14:15:00|25010.88|25010.88|25010.88|25010.88|25010.88|25010.88|25010.88|25010.88|0
1652105710000|2022-05-09 14:15:10|25020.57|25020.57|25023.71|25023.71|25023.71|25023.71|25020.57|25020.57|0
1652105720000|2022-05-09 14:15:20|25012.64|25012.64|25011.07|25011.07|25012.64|25012.64|25011.07|25011.07|0
1652105750000|2022-05-09 14:15:50|25014.21|25014.21|25019.75|25019.75|25019.75|25019.75|25014.21|25014.21|0
1652105760000|2022-05-09 14:16:00|25021.32|25021.32|25022.88|25022.88|25022.88|25022.88|25021.32|25021.32|0
1652105770000|2022-05-09 14:16:10|25019.65|25019.65|25022.88|25022.88|25022.88|25022.88|25019.65|25019.65|0
1652105800000|2022-05-09 14:16:40|25029.35|25029.35|25029.35|25029.35|25029.35|25029.35|25029.35|25029.35|0
1652105840000|2022-05-09 14:17:20|25032.58|25032.58|25032.58|25032.58|25032.58|25032.58|25032.58|25032.58|0
1652105870000|2022-05-09 14:17:50|25027.05|25027.05|25027.05|25027.05|25027.05|25027.05|25027.05|25027.05|0
1652105880000|2022-05-09 14:18:00|25023.82|25023.82|25008.77|25008.77|25023.82|25023.82|25008.77|25008.77|0
1652105890000|2022-05-09 14:18:10|25005.63|25005.63|24994.57|24994.57|25005.63|25005.63|24994.57|24994.57|0
1652105930000|2022-05-09 14:18:50|25000.1|25000.1|25000.1|25000.1|25000.1|25000.1|25000.1|25000.1|0
1652105950000|2022-05-09 14:19:10|25003.24|25003.24|25003.24|25003.24|25003.24|25003.24|25003.24|25003.24|0
1652106010000|2022-05-09 14:20:10|25030.91|25030.91|25030.91|25030.91|25030.91|25030.91|25030.91|25030.91|0
1652106030000|2022-05-09 14:20:30|25029.34|25029.34|25027.77|25027.77|25029.34|25029.34|25027.77|25027.77|0
1652106040000|2022-05-09 14:20:40|25016.7|25016.7|25016.7|25016.7|25016.7|25016.7|25016.7|25016.7|0
1652106050000|2022-05-09 14:20:50|25019.94|25019.94|25023.17|25023.17|25023.17|25023.17|25019.94|25019.94|0
1652106090000|2022-05-09 14:21:30|25026.31|25026.31|25026.31|25026.31|25026.31|25026.31|25026.31|25026.31|0
1652106140000|2022-05-09 14:22:20|25037.38|25037.38|25037.38|25037.38|25037.38|25037.38|25037.38|25037.38|0
1652106160000|2022-05-09 14:22:40|25040.61|25040.61|25047.08|25047.08|25047.08|25047.08|25040.61|25040.61|0
1652106170000|2022-05-09 14:22:50|25036.01|25036.01|25024.94|25024.94|25036.01|25036.01|25024.94|25024.94|0
1652106180000|2022-05-09 14:23:00|25021.7|25021.7|25021.7|25021.7|25021.7|25021.7|25021.7|25021.7|0
1652106200000|2022-05-09 14:23:20|25032.77|25032.77|25032.77|25032.77|25032.77|25032.77|25032.77|25032.77|0
1652106240000|2022-05-09 14:24:00|25026.31|25026.31|25026.31|25026.31|25026.31|25026.31|25026.31|25026.31|0
1652106250000|2022-05-09 14:24:10|25029.54|25029.54|25029.54|25029.54|25029.54|25029.54|25029.54|25029.54|0
1652106280000|2022-05-09 14:24:40|25020.87|25020.87|25013.77|25013.77|25020.87|25020.87|25013.77|25013.77|0
1652106300000|2022-05-09 14:25:00|25004.07|25004.07|24994.37|24994.37|25004.07|25004.07|24994.37|24994.37|0
1652106330000|2022-05-09 14:25:30|24999.9|24999.9|24999.9|24999.9|24999.9|24999.9|24999.9|24999.9|0
1652106340000|2022-05-09 14:25:40|24994.37|24994.37|24994.37|24994.37|24994.37|24994.37|24994.37|24994.37|0
1652106380000|2022-05-09 14:26:20|25016.51|25016.51|25019.64|25019.64|25019.64|25019.64|25016.51|25016.51|0
1652106410000|2022-05-09 14:26:50|25016.51|25016.51|25016.51|25016.51|25016.51|25016.51|25016.51|25016.51|0
1652106470000|2022-05-09 14:27:50|25005.44|25005.44|25005.44|25005.44|25005.44|25005.44|25005.44|25005.44|0
1652106500000|2022-05-09 14:28:20|25003.87|25003.87|25000.63|25000.63|25003.87|25003.87|25000.63|25000.63|0
1652106520000|2022-05-09 14:28:40|24984.03|24984.03|24976.93|24976.93|24984.03|24984.03|24976.93|24976.93|0
1652106570000|2022-05-09 14:29:30|24970.46|24970.46|24970.46|24970.46|24970.46|24970.46|24970.46|24970.46|0
1652106600000|2022-05-09 14:30:00|24948.32|24948.32|24948.32|24948.32|24948.32|24948.32|24948.32|24948.32|0
1652106630000|2022-05-09 14:30:30|24941.85|24941.85|24933.92|24933.92|24944.99|24944.99|24933.92|24933.92|0
1652106680000|2022-05-09 14:31:20|24927.46|24927.46|24927.46|24927.46|24927.46|24927.46|24927.46|24927.46|0
1652106700000|2022-05-09 14:31:40|24930.69|24930.69|24930.69|24930.69|24930.69|24930.69|24930.69|24930.69|0
1652106710000|2022-05-09 14:31:50|24929.12|24929.12|24929.12|24929.12|24929.12|24929.12|24929.12|24929.12|0
1652106750000|2022-05-09 14:32:30|24912.52|24912.52|24912.52|24912.52|24912.52|24912.52|24912.52|24912.52|0
1652106760000|2022-05-09 14:32:40|24906.98|24906.98|24906.98|24906.98|24906.98|24906.98|24906.98|24906.98|0
1652106780000|2022-05-09 14:33:00|24900.52|24900.52|24874.4|24874.4|24900.52|24900.52|24874.4|24874.4|0
1652106850000|2022-05-09 14:34:10|24879.94|24879.94|24878.37|24878.37|24879.94|24879.94|24878.37|24878.37|0
1652106860000|2022-05-09 14:34:20|24876.8|24876.8|24876.8|24876.8|24876.8|24876.8|24876.8|24876.8|0
1652106870000|2022-05-09 14:34:30|24887.87|24887.87|24887.87|24887.87|24887.87|24887.87|24887.87|24887.87|0
1652106920000|2022-05-09 14:35:20|24882.33|24882.33|24882.33|24882.33|24882.33|24882.33|24882.33|24882.33|0
1652106930000|2022-05-09 14:35:30|24883.9|24883.9|24883.9|24883.9|24883.9|24883.9|24883.9|24883.9|0
1652106980000|2022-05-09 14:36:20|24889.44|24889.44|24894.97|24894.97|24894.97|24894.97|24889.44|24889.44|0
1652106990000|2022-05-09 14:36:30|24901.44|24901.44|24901.44|24901.44|24901.44|24901.44|24901.44|24901.44|0
1652107060000|2022-05-09 14:37:40|24906.97|24906.97|24906.97|24906.97|24906.97|24906.97|24906.97|24906.97|0
1652107150000|2022-05-09 14:39:10|24901.44|24901.44|24892.67|24892.67|24901.44|24901.44|24892.67|24892.67|0
1652107160000|2022-05-09 14:39:20|24902.37|24902.37|24902.37|24902.37|24902.37|24902.37|24902.37|24902.37|0
1652107200000|2022-05-09 14:40:00|24899.14|24899.14|24899.14|24899.14|24899.14|24899.14|24899.14|24899.14|0
1652107210000|2022-05-09 14:40:10|24897.57|24897.57|24897.57|24897.57|24897.57|24897.57|24897.57|24897.57|0
1652107230000|2022-05-09 14:40:30|24903.1|24903.1|24903.1|24903.1|24903.1|24903.1|24903.1|24903.1|0
1652107260000|2022-05-09 14:41:00|24896.64|24896.64|24896.64|24896.64|24896.64|24896.64|24896.64|24896.64|0
1652107280000|2022-05-09 14:41:20|24898.21|24898.21|24898.21|24898.21|24898.21|24898.21|24898.21|24898.21|0
1652107290000|2022-05-09 14:41:30|24899.78|24899.78|24904.48|24904.48|24904.48|24904.48|24899.78|24899.78|0
1652107300000|2022-05-09 14:41:40|24907.62|24907.62|24907.62|24907.62|24907.62|24907.62|24907.62|24907.62|0
1652107320000|2022-05-09 14:42:00|24914.09|24914.09|24910.85|24910.85|24914.09|24914.09|24910.85|24910.85|0
1652107340000|2022-05-09 14:42:20|24938.53|24938.53|24944.06|24944.06|24944.06|24944.06|24938.53|24938.53|0
1652107410000|2022-05-09 14:43:30|24938.53|24938.53|24938.53|24938.53|24938.53|24938.53|24938.53|24938.53|0
1652107420000|2022-05-09 14:43:40|24944.06|24944.06|24944.06|24944.06|24944.06|24944.06|24944.06|24944.06|0
1652107430000|2022-05-09 14:43:50|24945.63|24945.63|24945.63|24945.63|24945.63|24945.63|24945.63|24945.63|0
1652107460000|2022-05-09 14:44:20|24952.1|24952.1|24952.1|24952.1|24952.1|24952.1|24952.1|24952.1|0
1652107490000|2022-05-09 14:44:50|24957.63|24957.63|24957.63|24957.63|24957.63|24957.63|24957.63|24957.63|0
1652107500000|2022-05-09 14:45:00|24951.16|24951.16|24951.16|24951.16|24951.16|24951.16|24951.16|24951.16|0
1652107510000|2022-05-09 14:45:10|24947.93|24947.93|24951.16|24951.16|24951.16|24951.16|24947.93|24947.93|0
1652107600000|2022-05-09 14:46:40|24954.3|24954.3|24947.84|24947.84|24954.3|24954.3|24947.84|24947.84|0
1652107610000|2022-05-09 14:46:50|24942.3|24942.3|24942.3|24942.3|24942.3|24942.3|24942.3|24942.3|0
1652107620000|2022-05-09 14:47:00|24936.77|24936.77|24932.06|24932.06|24936.77|24936.77|24932.06|24932.06|0
1652107670000|2022-05-09 14:47:50|24948.66|24948.66|24948.66|24948.66|24948.66|24948.66|24948.66|24948.66|0
1652107690000|2022-05-09 14:48:10|24942.2|24942.2|24942.2|24942.2|24942.2|24942.2|24942.2|24942.2|0
1652107700000|2022-05-09 14:48:20|24936.66|24936.66|24936.66|24936.66|24936.66|24936.66|24936.66|24936.66|0
1652107810000|2022-05-09 14:50:10|24931.13|24931.13|24931.13|24931.13|24931.13|24931.13|24931.13|24931.13|0
1652107820000|2022-05-09 14:50:20|24936.66|24936.66|24935.09|24935.09|24936.66|24936.66|24933.53|24933.53|0
1652107830000|2022-05-09 14:50:30|24940.63|24940.63|24940.63|24940.63|24940.63|24940.63|24940.63|24940.63|0
1652107890000|2022-05-09 14:51:30|24929.56|24929.56|24929.56|24929.56|24929.56|24929.56|24929.56|24929.56|0
1652107920000|2022-05-09 14:52:00|24940.63|24940.63|24940.63|24940.63|24940.63|24940.63|24940.63|24940.63|0
1652107940000|2022-05-09 14:52:20|24947.1|24947.1|24947.1|24947.1|24947.1|24947.1|24947.1|24947.1|0
1652107950000|2022-05-09 14:52:30|24943.86|24943.86|24937.4|24937.4|24943.86|24943.86|24937.4|24937.4|0
1652107980000|2022-05-09 14:53:00|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|0
1652108040000|2022-05-09 14:54:00|24926.33|24926.33|24926.33|24926.33|24926.33|24926.33|24926.33|24926.33|0
1652108050000|2022-05-09 14:54:10|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|0
1652108060000|2022-05-09 14:54:20|24928.63|24928.63|24928.63|24928.63|24928.63|24928.63|24928.63|24928.63|0
1652108090000|2022-05-09 14:54:50|24925.4|24925.4|24915.98|24915.98|24925.4|24925.4|24915.98|24915.98|0
1652108100000|2022-05-09 14:55:00|24904.91|24904.91|24899.38|24899.38|24904.91|24904.91|24899.38|24899.38|0
1652108110000|2022-05-09 14:55:10|24902.61|24902.61|24902.61|24902.61|24902.61|24902.61|24902.61|24902.61|0
1652108170000|2022-05-09 14:56:10|24904.18|24904.18|24904.18|24904.18|24904.18|24904.18|24904.18|24904.18|0
1652108200000|2022-05-09 14:56:40|24909.71|24909.71|24912.85|24912.85|24912.85|24912.85|24909.71|24909.71|0
1652108220000|2022-05-09 14:57:00|24934.99|24934.99|24934.99|24934.99|24934.99|24934.99|24934.99|24934.99|0
1652108250000|2022-05-09 14:57:30|24938.13|24938.13|24938.13|24938.13|24938.13|24938.13|24938.13|24938.13|0
1652108300000|2022-05-09 14:58:20|24932.59|24932.59|24927.06|24927.06|24932.59|24932.59|24927.06|24927.06|0
1652108320000|2022-05-09 14:58:40|24933.53|24933.53|24933.53|24933.53|24933.53|24933.53|24933.53|24933.53|0
1652108390000|2022-05-09 14:59:50|24927.06|24927.06|24923.83|24923.83|24927.06|24927.06|24923.83|24923.83|0
1652108430000|2022-05-09 15:00:30|24930.29|24930.29|24930.29|24930.29|24930.29|24930.29|24930.29|24930.29|0
1652108460000|2022-05-09 15:01:00|24924.76|24924.76|24924.76|24924.76|24924.76|24924.76|24924.76|24924.76|0
1652108500000|2022-05-09 15:01:40|24921.62|24921.62|24921.62|24921.62|24921.62|24921.62|24921.62|24921.62|0
1652108610000|2022-05-09 15:03:30|24927.15|24927.15|24927.15|24927.15|24927.15|24927.15|24927.15|24927.15|0
1652108620000|2022-05-09 15:03:40|24932.69|24932.69|24927.15|24927.15|24932.69|24932.69|24927.15|24927.15|0
1652108630000|2022-05-09 15:03:50|24930.39|24930.39|24930.39|24930.39|24930.39|24930.39|24930.39|24930.39|0
1652108660000|2022-05-09 15:04:20|24935.92|24935.92|24935.92|24935.92|24935.92|24935.92|24935.92|24935.92|0
1652108680000|2022-05-09 15:04:40|24937.49|24937.49|24937.49|24937.49|24937.49|24937.49|24937.49|24937.49|0
1652108700000|2022-05-09 15:05:00|24943.03|24943.03|24959.63|24959.63|24965.17|24965.17|24943.03|24943.03|0
1652108710000|2022-05-09 15:05:10|24965.17|24965.17|24954.1|24954.1|24965.17|24965.17|24954.1|24954.1|0
1652108720000|2022-05-09 15:05:20|24959.63|24959.63|24954.1|24954.1|24959.63|24959.63|24954.1|24954.1|0
1652108730000|2022-05-09 15:05:30|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|0
1652108770000|2022-05-09 15:06:10|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|0
1652108780000|2022-05-09 15:06:20|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|0
1652108790000|2022-05-09 15:06:30|24958.06|24958.06|24946.99|24946.99|24958.06|24958.06|24946.99|24946.99|0
1652108820000|2022-05-09 15:07:00|24940.53|24940.53|24940.53|24940.53|24940.53|24940.53|24940.53|24940.53|0
1652108840000|2022-05-09 15:07:20|24938.96|24938.96|24938.96|24938.96|24938.96|24938.96|24938.96|24938.96|0
1652108850000|2022-05-09 15:07:30|24933.42|24933.42|24933.42|24933.42|24933.42|24933.42|24933.42|24933.42|0
1652108870000|2022-05-09 15:07:50|24938.96|24938.96|24938.96|24938.96|24938.96|24938.96|24938.96|24938.96|0
1652108880000|2022-05-09 15:08:00|24944.49|24944.49|24950.03|24950.03|24950.03|24950.03|24944.49|24944.49|0
1652108890000|2022-05-09 15:08:10|24956.49|24956.49|24946.79|24946.79|24956.49|24956.49|24946.79|24946.79|0
1652108900000|2022-05-09 15:08:20|24941.26|24941.26|24935.72|24935.72|24941.26|24941.26|24935.72|24935.72|0
1652108910000|2022-05-09 15:08:30|24930.19|24930.19|24930.19|24930.19|24930.19|24930.19|24930.19|24930.19|0
1652108930000|2022-05-09 15:08:50|24920.49|24920.49|24918.92|24918.92|24920.49|24920.49|24918.92|24918.92|0
1652108940000|2022-05-09 15:09:00|24913.39|24913.39|24899.08|24899.08|24913.39|24913.39|24899.08|24899.08|0
1652108950000|2022-05-09 15:09:10|24904.62|24904.62|24904.62|24904.62|24904.62|24904.62|24904.62|24904.62|0
1652109000000|2022-05-09 15:10:00|24903.05|24903.05|24907.76|24907.76|24907.76|24907.76|24903.05|24903.05|0
1652109010000|2022-05-09 15:10:10|24913.29|24913.29|24913.29|24913.29|24913.29|24913.29|24913.29|24913.29|0
1652109030000|2022-05-09 15:10:30|24907.76|24907.76|24903.79|24903.79|24909.32|24909.32|24903.79|24903.79|0
1652109040000|2022-05-09 15:10:40|24909.32|24909.32|24909.32|24909.32|24909.32|24909.32|24909.32|24909.32|0
1652109110000|2022-05-09 15:11:50|24920.39|24920.39|24930.09|24930.09|24930.09|24930.09|24920.39|24920.39|0
1652109120000|2022-05-09 15:12:00|24935.63|24935.63|24935.63|24935.63|24935.63|24935.63|24924.56|24924.56|0
1652109130000|2022-05-09 15:12:10|24941.16|24941.16|24941.16|24941.16|24941.16|24941.16|24941.16|24941.16|0
1652109160000|2022-05-09 15:12:40|24946.7|24946.7|24946.7|24946.7|24946.7|24946.7|24946.7|24946.7|0
1652109170000|2022-05-09 15:12:50|24941.16|24941.16|24941.16|24941.16|24941.16|24941.16|24941.16|24941.16|0
1652109190000|2022-05-09 15:13:10|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|0
1652109210000|2022-05-09 15:13:30|24957.77|24957.77|24952.23|24952.23|24957.77|24957.77|24952.23|24952.23|0
1652109220000|2022-05-09 15:13:40|24947.53|24947.53|24947.53|24947.53|24947.53|24947.53|24947.53|24947.53|0
1652109240000|2022-05-09 15:14:00|24941.99|24941.99|24938.95|24938.95|24941.99|24941.99|24935.72|24935.72|0
1652109270000|2022-05-09 15:14:30|24932.48|24932.48|24932.48|24932.48|24932.48|24932.48|24932.48|24932.48|0
1652109290000|2022-05-09 15:14:50|24935.72|24935.72|24938.95|24938.95|24938.95|24938.95|24935.72|24935.72|0
1652109310000|2022-05-09 15:15:10|24944.48|24944.48|24953.25|24953.25|24953.25|24953.25|24944.48|24944.48|0
1652109320000|2022-05-09 15:15:20|24956.48|24956.48|24945.42|24945.42|24956.48|24956.48|24945.42|24945.42|0
1652109330000|2022-05-09 15:15:30|24939.88|24939.88|24934.35|24934.35|24939.88|24939.88|24934.35|24934.35|0
1652109360000|2022-05-09 15:16:00|24937.58|24937.58|24937.58|24937.58|24937.58|24937.58|24937.58|24937.58|0
1652109380000|2022-05-09 15:16:20|24932.87|24932.87|24934.74|24934.74|24945.8|24945.8|24932.87|24932.87|0
1652109410000|2022-05-09 15:16:50|24937.97|24937.97|24952.18|24952.18|24952.18|24952.18|24937.97|24937.97|0
1652109420000|2022-05-09 15:17:00|24945.71|24945.71|24942.48|24942.48|24945.71|24945.71|24942.48|24942.48|0
1652109430000|2022-05-09 15:17:10|24944.05|24944.05|24944.05|24944.05|24944.05|24944.05|24944.05|24944.05|0
1652109440000|2022-05-09 15:17:20|24950.32|24950.32|24956.79|24956.79|24956.79|24956.79|24950.32|24950.32|0
1652109450000|2022-05-09 15:17:30|24962.32|24962.32|24962.32|24962.32|24962.32|24962.32|24962.32|24962.32|0
1652109460000|2022-05-09 15:17:40|24973.39|24973.39|24973.39|24973.39|24973.39|24973.39|24973.39|24973.39|0
1652109480000|2022-05-09 15:18:00|24967.86|24967.86|24967.86|24967.86|24967.86|24967.86|24967.86|24967.86|0
1652109510000|2022-05-09 15:18:30|24954.92|24954.92|24954.92|24954.92|24954.92|24954.92|24954.92|24954.92|0
1652109540000|2022-05-09 15:19:00|24960.46|24960.46|24963.69|24963.69|24963.69|24963.69|24960.46|24960.46|0
1652109600000|2022-05-09 15:20:00|24960.46|24960.46|24954.92|24954.92|24960.46|24960.46|24954.92|24954.92|0
1652109610000|2022-05-09 15:20:10|24951.69|24951.69|24953.26|24953.26|24953.26|24953.26|24951.69|24951.69|0
1652109630000|2022-05-09 15:20:30|24947.72|24947.72|24947.72|24947.72|24947.72|24947.72|24947.72|24947.72|0
1652109640000|2022-05-09 15:20:40|24954.19|24954.19|24954.19|24954.19|24954.19|24954.19|24954.19|24954.19|0
1652109650000|2022-05-09 15:20:50|24957.42|24957.42|24957.42|24957.42|24957.42|24957.42|24957.42|24957.42|0
1652109660000|2022-05-09 15:21:00|24962.96|24962.96|24962.96|24962.96|24962.96|24962.96|24959.73|24959.73|0
1652109670000|2022-05-09 15:21:10|24966.19|24966.19|24966.19|24966.19|24966.19|24966.19|24966.19|24966.19|0
1652109690000|2022-05-09 15:21:30|24959.73|24959.73|24959.73|24959.73|24959.73|24959.73|24959.73|24959.73|0
1652109700000|2022-05-09 15:21:40|24956.49|24956.49|24958.06|24958.06|24958.06|24958.06|24956.49|24956.49|0
1652109710000|2022-05-09 15:21:50|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|0
1652109720000|2022-05-09 15:22:00|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|0
1652109730000|2022-05-09 15:22:10|24941.46|24941.46|24941.46|24941.46|24941.46|24941.46|24941.46|24941.46|0
1652109740000|2022-05-09 15:22:20|24938.32|24938.32|24935.18|24935.18|24938.32|24938.32|24935.18|24935.18|0
1652109780000|2022-05-09 15:23:00|24924.11|24924.11|24924.11|24924.11|24924.11|24924.11|24924.11|24924.11|0
1652109800000|2022-05-09 15:23:20|24918.58|24918.58|24918.58|24918.58|24918.58|24918.58|24918.58|24918.58|0
1652109830000|2022-05-09 15:23:50|24928.28|24928.28|24928.28|24928.28|24928.28|24928.28|24928.28|24928.28|0
1652109850000|2022-05-09 15:24:10|24922.74|24922.74|24922.74|24922.74|24922.74|24922.74|24922.74|24922.74|0
1652109860000|2022-05-09 15:24:20|24919.6|24919.6|24914.07|24914.07|24919.6|24919.6|24914.07|24914.07|0
1652109880000|2022-05-09 15:24:40|24919.6|24919.6|24919.6|24919.6|24919.6|24919.6|24919.6|24919.6|0
1652109900000|2022-05-09 15:25:00|24922.84|24922.84|24926.07|24926.07|24926.07|24926.07|24922.84|24922.84|0
1652109940000|2022-05-09 15:25:40|24920.54|24920.54|24923.77|24923.77|24923.77|24923.77|24920.54|24920.54|0
1652109960000|2022-05-09 15:26:00|24918.23|24918.23|24907.16|24907.16|24918.23|24918.23|24907.16|24907.16|0
1652109980000|2022-05-09 15:26:20|24905.6|24905.6|24911.13|24911.13|24911.13|24911.13|24905.6|24905.6|0
1652110000000|2022-05-09 15:26:40|24901.43|24901.43|24891.83|24891.83|24901.43|24901.43|24891.83|24891.83|0
1652110040000|2022-05-09 15:27:20|24888.69|24888.69|24902.99|24902.99|24902.99|24902.99|24888.69|24888.69|0
1652110080000|2022-05-09 15:28:00|24899.85|24899.85|24888.79|24888.79|24899.85|24899.85|24888.79|24888.79|0
1652110090000|2022-05-09 15:28:10|24892.02|24892.02|24897.55|24897.55|24897.55|24897.55|24892.02|24892.02|0
1652110110000|2022-05-09 15:28:30|24892.02|24892.02|24892.02|24892.02|24892.02|24892.02|24892.02|24892.02|0
1652110130000|2022-05-09 15:28:50|24885.55|24885.55|24877.72|24877.72|24888.79|24888.79|24877.72|24877.72|0
1652110140000|2022-05-09 15:29:00|24883.25|24883.25|24862.58|24862.58|24883.25|24883.25|24862.58|24862.58|0
1652110170000|2022-05-09 15:29:30|24873.65|24873.65|24855.47|24855.47|24873.65|24873.65|24844.4|24844.4|0
1652110180000|2022-05-09 15:29:40|24844.4|24844.4|24844.4|24844.4|24844.4|24844.4|24844.4|24844.4|0
1652110190000|2022-05-09 15:29:50|24838.87|24838.87|24838.87|24838.87|24838.87|24838.87|24838.87|24838.87|0
1652166920000|2022-05-10 07:15:20|25159.45|25159.45|25159.45|25159.45|25159.45|25159.45|25159.45|25159.45|0
1652166930000|2022-05-10 07:15:30|25169.15|25169.15|25169.15|25169.15|25169.15|25169.15|25169.15|25169.15|0
1652166940000|2022-05-10 07:15:40|25182.08|25182.08|25182.08|25182.08|25182.08|25182.08|25182.08|25182.08|0
1652166950000|2022-05-10 07:15:50|25193.15|25193.15|25193.15|25193.15|25193.15|25193.15|25193.15|25193.15|0
1652166960000|2022-05-10 07:16:00|25183.45|25183.45|25180.22|25180.22|25183.45|25183.45|25180.22|25180.22|0
1652166970000|2022-05-10 07:16:10|25183.45|25183.45|25183.45|25183.45|25183.45|25183.45|25183.45|25183.45|0
1652166990000|2022-05-10 07:16:30|25170.52|25170.52|25170.52|25170.52|25170.52|25170.52|25170.52|25170.52|0
1652167080000|2022-05-10 07:18:00|25167.29|25167.29|25164.05|25164.05|25167.29|25167.29|25164.05|25164.05|0
1652167110000|2022-05-10 07:18:30|25169.59|25169.59|25164.05|25164.05|25169.59|25169.59|25164.05|25164.05|0
1652167140000|2022-05-10 07:19:00|25162.48|25162.48|25184.62|25184.62|25184.62|25184.62|25162.48|25162.48|0
1652167150000|2022-05-10 07:19:10|25213.72|25213.72|25213.72|25213.72|25213.72|25213.72|25213.72|25213.72|0
1652167160000|2022-05-10 07:19:20|25223.42|25223.42|25223.42|25223.42|25223.42|25223.42|25223.42|25223.42|0
1652167170000|2022-05-10 07:19:30|25204.02|25204.02|25204.02|25204.02|25204.02|25204.02|25204.02|25204.02|0
1652167180000|2022-05-10 07:19:40|25216.95|25216.95|25216.95|25216.95|25216.95|25216.95|25216.95|25216.95|0
1652167210000|2022-05-10 07:20:10|25228.02|25228.02|25228.02|25228.02|25228.02|25228.02|25228.02|25228.02|0
1652167270000|2022-05-10 07:21:10|25244.63|25244.63|25251.73|25251.73|25251.73|25251.73|25244.63|25244.63|0
1652167280000|2022-05-10 07:21:20|25246.2|25246.2|25246.2|25246.2|25246.2|25246.2|25246.2|25246.2|0
1652167300000|2022-05-10 07:21:40|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|0
1652167330000|2022-05-10 07:22:10|25251.73|25251.73|25251.73|25251.73|25251.73|25251.73|25251.73|25251.73|0
1652167360000|2022-05-10 07:22:40|25258.2|25258.2|25274.36|25274.36|25274.36|25274.36|25258.2|25258.2|0
1652167380000|2022-05-10 07:23:00|25279.9|25279.9|25279.9|25279.9|25279.9|25279.9|25279.9|25279.9|0
1652167390000|2022-05-10 07:23:10|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|0
1652167440000|2022-05-10 07:24:00|25251.73|25251.73|25251.73|25251.73|25251.73|25251.73|25251.73|25251.73|0
1652167530000|2022-05-10 07:25:30|25257.27|25257.27|25241.1|25241.1|25257.27|25257.27|25241.1|25241.1|0
1652167540000|2022-05-10 07:25:40|25263.73|25263.73|25263.73|25263.73|25263.73|25263.73|25263.73|25263.73|0
1652167560000|2022-05-10 07:26:00|25252.66|25252.66|25252.66|25252.66|25252.66|25252.66|25252.66|25252.66|0
1652167570000|2022-05-10 07:26:10|25247.13|25247.13|25247.13|25247.13|25247.13|25247.13|25247.13|25247.13|0
1652167620000|2022-05-10 07:27:00|25234.2|25234.2|25243.89|25243.89|25243.89|25243.89|25234.2|25234.2|0
1652167630000|2022-05-10 07:27:10|25245.46|25245.46|25243.89|25243.89|25245.46|25245.46|25243.89|25243.89|0
1652167670000|2022-05-10 07:27:50|25227.73|25227.73|25227.73|25227.73|25227.73|25227.73|25227.73|25227.73|0
1652167690000|2022-05-10 07:28:10|25194.52|25194.52|25194.52|25194.52|25194.52|25194.52|25194.52|25194.52|0
1652167800000|2022-05-10 07:30:00|25196.09|25196.09|25155.28|25155.28|25196.09|25196.09|25155.28|25155.28|0
1652167810000|2022-05-10 07:30:10|25161.74|25161.74|25157.04|25157.04|25161.74|25161.74|25157.04|25157.04|0
1652167820000|2022-05-10 07:30:20|25155.47|25155.47|25155.47|25155.47|25155.47|25155.47|25155.47|25155.47|0
1652167830000|2022-05-10 07:30:30|25157.04|25157.04|25123.83|25123.83|25157.04|25157.04|25123.83|25123.83|0
1652167870000|2022-05-10 07:31:10|25140.43|25140.43|25140.43|25140.43|25140.43|25140.43|25140.43|25140.43|0
1652167920000|2022-05-10 07:32:00|25138.86|25138.86|25138.86|25138.86|25138.86|25138.86|25138.86|25138.86|0
1652167970000|2022-05-10 07:32:50|25135.63|25135.63|25148.56|25148.56|25148.56|25148.56|25135.63|25135.63|0
1652167980000|2022-05-10 07:33:00|25132.4|25132.4|25148.56|25148.56|25148.56|25148.56|25132.4|25132.4|0
1652168030000|2022-05-10 07:33:50|25164.73|25164.73|25153.66|25153.66|25164.73|25164.73|25153.66|25153.66|0
1652168040000|2022-05-10 07:34:00|25156.89|25156.89|25152.29|25152.29|25163.36|25163.36|25152.29|25152.29|0
1652168100000|2022-05-10 07:35:00|25136.6|25136.6|25136.6|25136.6|25136.6|25136.6|25136.6|25136.6|0
1652168150000|2022-05-10 07:35:50|25142.13|25142.13|25142.13|25142.13|25142.13|25142.13|25142.13|25142.13|0
1652168160000|2022-05-10 07:36:00|25122.74|25122.74|25135.67|25135.67|25135.67|25135.67|25122.74|25122.74|0
1652168180000|2022-05-10 07:36:20|25143.51|25143.51|25146.75|25146.75|25146.75|25146.75|25143.51|25143.51|0
1652168200000|2022-05-10 07:36:40|25143.61|25143.61|25143.61|25143.61|25143.61|25143.61|25143.61|25143.61|0
1652168270000|2022-05-10 07:37:50|25137.14|25137.14|25137.14|25137.14|25137.14|25137.14|25137.14|25137.14|0
1652168280000|2022-05-10 07:38:00|25159.28|25159.28|25156.05|25156.05|25159.28|25159.28|25156.05|25156.05|0
1652168290000|2022-05-10 07:38:10|25168.98|25168.98|25168.98|25168.98|25168.98|25168.98|25168.98|25168.98|0
1652168300000|2022-05-10 07:38:20|25161.14|25161.14|25161.14|25161.14|25161.14|25161.14|25161.14|25161.14|0
1652168340000|2022-05-10 07:39:00|25164.27|25164.27|25175.98|25175.98|25175.98|25175.98|25159.38|25159.38|0
1652168360000|2022-05-10 07:39:20|25170.45|25170.45|25170.45|25170.45|25170.45|25170.45|25170.45|25170.45|0
1652168370000|2022-05-10 07:39:30|25163.98|25163.98|25151.05|25151.05|25163.98|25163.98|25151.05|25151.05|0
1652168520000|2022-05-10 07:42:00|25152.62|25152.62|25152.62|25152.62|25152.62|25152.62|25152.62|25152.62|0
1652168570000|2022-05-10 07:42:50|25136.01|25136.01|25136.01|25136.01|25136.01|25136.01|25136.01|25136.01|0
1652168580000|2022-05-10 07:43:00|25126.6|25126.6|25126.6|25126.6|25126.6|25126.6|25126.6|25126.6|0
1652168590000|2022-05-10 07:43:10|25103.97|25103.97|25097.99|25097.99|25103.97|25103.97|25081.83|25081.83|0
1652168630000|2022-05-10 07:43:50|25120.13|25120.13|25120.13|25120.13|25120.13|25120.13|25120.13|25120.13|0
1652168640000|2022-05-10 07:44:00|25110.43|25110.43|25110.43|25110.43|25110.43|25110.43|25110.43|25110.43|0
1652168650000|2022-05-10 07:44:10|25115.97|25115.97|25115.97|25115.97|25115.97|25115.97|25115.97|25115.97|0
1652168670000|2022-05-10 07:44:30|25110.43|25110.43|25110.43|25110.43|25110.43|25110.43|25110.43|25110.43|0
1652168680000|2022-05-10 07:44:40|25113.57|25113.57|25113.57|25113.57|25113.57|25113.57|25113.57|25113.57|0
1652168720000|2022-05-10 07:45:20|25136.2|25136.2|25136.2|25136.2|25136.2|25136.2|25136.2|25136.2|0
1652168770000|2022-05-10 07:46:10|25142.67|25142.67|25142.67|25142.67|25142.67|25142.67|25142.67|25142.67|0
1652168820000|2022-05-10 07:47:00|25144.24|25144.24|25144.24|25144.24|25144.24|25144.24|25144.24|25144.24|0
1652168830000|2022-05-10 07:47:10|25137.77|25137.77|25137.77|25137.77|25137.77|25137.77|25137.77|25137.77|0
1652168860000|2022-05-10 07:47:40|25139.34|25139.34|25139.34|25139.34|25139.34|25139.34|25139.34|25139.34|0
1652168880000|2022-05-10 07:48:00|25126.41|25126.41|25136.11|25136.11|25136.11|25136.11|25126.41|25126.41|0
1652168920000|2022-05-10 07:48:40|25139.34|25139.34|25139.34|25139.34|25139.34|25139.34|25139.34|25139.34|0
1652168940000|2022-05-10 07:49:00|25089.53|25089.53|25089.53|25089.53|25089.53|25089.53|25089.53|25089.53|0
1652169060000|2022-05-10 07:51:00|25095.99|25095.99|25095.99|25095.99|25095.99|25095.99|25095.99|25095.99|0
1652169110000|2022-05-10 07:51:50|25101.53|25101.53|25112.6|25112.6|25112.6|25112.6|25101.53|25101.53|0
1652169150000|2022-05-10 07:52:30|25106.13|25106.13|25106.13|25106.13|25106.13|25106.13|25106.13|25106.13|0
1652169160000|2022-05-10 07:52:40|25100.6|25100.6|25100.6|25100.6|25100.6|25100.6|25100.6|25100.6|0
1652169180000|2022-05-10 07:53:00|25089.53|25089.53|25089.53|25089.53|25089.53|25089.53|25089.53|25089.53|0
1652169240000|2022-05-10 07:54:00|25079.83|25079.83|25079.83|25079.83|25079.83|25079.83|25079.83|25079.83|0
1652169300000|2022-05-10 07:55:00|25068.85|25068.85|25068.85|25068.85|25068.85|25068.85|25068.85|25068.85|0
1652169340000|2022-05-10 07:55:40|25030.1|25030.1|25030.1|25030.1|25030.1|25030.1|25030.1|25030.1|0
1652169350000|2022-05-10 07:55:50|25052.24|25052.24|25052.24|25052.24|25052.24|25052.24|25052.24|25052.24|0
1652169360000|2022-05-10 07:56:00|25057.78|25057.78|25057.78|25057.78|25057.78|25057.78|25057.78|25057.78|0
1652169400000|2022-05-10 07:56:40|25052.24|25052.24|25052.24|25052.24|25052.24|25052.24|25052.24|25052.24|0
1652169410000|2022-05-10 07:56:50|25046.71|25046.71|25046.71|25046.71|25046.71|25046.71|25046.71|25046.71|0
1652169420000|2022-05-10 07:57:00|25040.24|25040.24|25040.24|25040.24|25040.24|25040.24|25040.24|25040.24|0
1652169430000|2022-05-10 07:57:10|25034.71|25034.71|25034.71|25034.71|25034.71|25034.71|25034.71|25034.71|0
1652169450000|2022-05-10 07:57:30|25051.31|25051.31|25051.31|25051.31|25051.31|25051.31|25051.31|25051.31|0
1652169570000|2022-05-10 07:59:30|25059.15|25059.15|25059.15|25059.15|25059.15|25059.15|25059.15|25059.15|0
1652169600000|2022-05-10 08:00:00|25053.62|25053.62|25043.92|25043.92|25053.62|25053.62|25043.92|25043.92|0
1652169610000|2022-05-10 08:00:10|25047.06|25047.06|25047.06|25047.06|25047.06|25047.06|25047.06|25047.06|0
1652169710000|2022-05-10 08:01:50|25052.59|25052.59|25084.92|25084.92|25084.92|25084.92|25052.59|25052.59|0
1652169720000|2022-05-10 08:02:00|25079.39|25079.39|25079.39|25079.39|25079.39|25079.39|25079.39|25079.39|0
1652169750000|2022-05-10 08:02:30|25062.79|25062.79|25062.79|25062.79|25062.79|25062.79|25062.79|25062.79|0
1652169760000|2022-05-10 08:02:40|25057.25|25057.25|25041.08|25041.08|25057.25|25057.25|25041.08|25041.08|0
1652169770000|2022-05-10 08:02:50|25054.02|25054.02|25054.02|25054.02|25054.02|25054.02|25054.02|25054.02|0
1652169780000|2022-05-10 08:03:00|25048.48|25048.48|25048.48|25048.48|25048.48|25048.48|25048.48|25048.48|0
1652169830000|2022-05-10 08:03:50|25042.21|25042.21|25042.21|25042.21|25042.21|25042.21|25042.21|25042.21|0
1652169850000|2022-05-10 08:04:10|25032.51|25032.51|25026.04|25026.04|25032.51|25032.51|25026.04|25026.04|0
1652169870000|2022-05-10 08:04:30|25031.58|25031.58|25031.58|25031.58|25031.58|25031.58|25031.58|25031.58|0
1652169990000|2022-05-10 08:06:30|25037.11|25037.11|25037.11|25037.11|25037.11|25037.11|25037.11|25037.11|0
1652170020000|2022-05-10 08:07:00|25053.72|25053.72|25053.72|25053.72|25053.72|25053.72|25053.72|25053.72|0
1652170060000|2022-05-10 08:07:40|25066.65|25066.65|25066.65|25066.65|25066.65|25066.65|25066.65|25066.65|0
1652170090000|2022-05-10 08:08:10|25074.49|25074.49|25096.63|25096.63|25096.63|25096.63|25074.49|25074.49|0
1652170140000|2022-05-10 08:09:00|25091.1|25091.1|25091.1|25091.1|25091.1|25091.1|25091.1|25091.1|0
1652170170000|2022-05-10 08:09:30|25100.8|25100.8|25100.8|25100.8|25100.8|25100.8|25100.8|25100.8|0
1652170320000|2022-05-10 08:12:00|25094.33|25094.33|25091.1|25091.1|25094.33|25094.33|25091.1|25091.1|0
1652170370000|2022-05-10 08:12:50|25102.17|25102.17|25102.17|25102.17|25102.17|25102.17|25102.17|25102.17|0
1652170440000|2022-05-10 08:14:00|25098.93|25098.93|25098.93|25098.93|25098.93|25098.93|25098.93|25098.93|0
1652170470000|2022-05-10 08:14:30|25087.86|25087.86|25087.86|25087.86|25087.86|25087.86|25087.86|25087.86|0
1652170480000|2022-05-10 08:14:40|25093.4|25093.4|25093.4|25093.4|25093.4|25093.4|25093.4|25093.4|0
1652170500000|2022-05-10 08:15:00|25090.16|25090.16|25090.16|25090.16|25090.16|25090.16|25090.16|25090.16|0
1652170520000|2022-05-10 08:15:20|25099.86|25099.86|25105.4|25105.4|25105.4|25105.4|25099.86|25099.86|0
1652170610000|2022-05-10 08:16:50|25102.17|25102.17|25102.17|25102.17|25102.17|25102.17|25102.17|25102.17|0
1652170620000|2022-05-10 08:17:00|25105.4|25105.4|25105.4|25105.4|25105.4|25105.4|25105.4|25105.4|0
1652170640000|2022-05-10 08:17:20|25127.54|25127.54|25127.54|25127.54|25127.54|25127.54|25127.54|25127.54|0
1652170670000|2022-05-10 08:17:50|25122|25122|25122|25122|25122|25122|25122|25122|0
1652170890000|2022-05-10 08:21:30|25133.07|25133.07|25133.07|25133.07|25133.07|25133.07|25133.07|25133.07|0
1652170910000|2022-05-10 08:21:50|25127.54|25127.54|25119.69|25119.69|25127.54|25127.54|25119.69|25119.69|0
1652170920000|2022-05-10 08:22:00|25121.26|25121.26|25125.97|25125.97|25125.97|25125.97|25121.26|25121.26|0
1652170940000|2022-05-10 08:22:20|25122.74|25122.74|25119.5|25119.5|25122.74|25122.74|25119.5|25119.5|0
1652170950000|2022-05-10 08:22:30|25116.27|25116.27|25116.27|25116.27|25116.27|25116.27|25116.27|25116.27|0
1652170970000|2022-05-10 08:22:50|25127.34|25127.34|25143.5|25143.5|25143.5|25143.5|25127.34|25127.34|0
1652171090000|2022-05-10 08:24:50|25137.04|25137.04|25137.04|25137.04|25137.04|25137.04|25137.04|25137.04|0
1652171130000|2022-05-10 08:25:30|25131.5|25131.5|25131.5|25131.5|25131.5|25131.5|25131.5|25131.5|0
1652171140000|2022-05-10 08:25:40|25137.04|25137.04|25137.04|25137.04|25137.04|25137.04|25137.04|25137.04|0
1652171160000|2022-05-10 08:26:00|25142.57|25142.57|25159.18|25159.18|25159.18|25159.18|25142.57|25142.57|0
1652171240000|2022-05-10 08:27:20|25153.64|25153.64|25153.64|25153.64|25153.64|25153.64|25153.64|25153.64|0
1652171320000|2022-05-10 08:28:40|25150.41|25150.41|25150.41|25150.41|25150.41|25150.41|25150.41|25150.41|0
1652171340000|2022-05-10 08:29:00|25147.18|25147.18|25140.27|25140.27|25147.18|25147.18|25127.34|25127.34|0
1652171370000|2022-05-10 08:29:30|25156.88|25156.88|25156.88|25156.88|25156.88|25156.88|25156.88|25156.88|0
1652171380000|2022-05-10 08:29:40|25167.95|25167.95|25167.95|25167.95|25167.95|25167.95|25167.95|25167.95|0
1652171410000|2022-05-10 08:30:10|25190.08|25190.08|25188.52|25188.52|25190.08|25190.08|25188.52|25188.52|0
1652171420000|2022-05-10 08:30:20|25199.58|25199.58|25199.58|25199.58|25199.58|25199.58|25199.58|25199.58|0
1652171470000|2022-05-10 08:31:10|25210.65|25210.65|25210.65|25210.65|25210.65|25210.65|25210.65|25210.65|0
1652171520000|2022-05-10 08:32:00|25221.72|25221.72|25221.72|25221.72|25221.72|25221.72|25221.72|25221.72|0
1652171660000|2022-05-10 08:34:20|25216.19|25216.19|25216.19|25216.19|25216.19|25216.19|25216.19|25216.19|0
1652171880000|2022-05-10 08:38:00|25225.89|25225.89|25225.89|25225.89|25225.89|25225.89|25225.89|25225.89|0
1652171890000|2022-05-10 08:38:10|25233.73|25233.73|25230.59|25230.59|25233.73|25233.73|25230.59|25230.59|0
1652171910000|2022-05-10 08:38:30|25247.2|25247.2|25247.2|25247.2|25247.2|25247.2|25247.2|25247.2|0
1652172010000|2022-05-10 08:40:10|25236.13|25236.13|25225.06|25225.06|25236.13|25236.13|25225.06|25225.06|0
1652172040000|2022-05-10 08:40:40|25219.53|25219.53|25219.53|25219.53|25219.53|25219.53|25219.53|25219.53|0
1652172060000|2022-05-10 08:41:00|25216.29|25216.29|25216.29|25216.29|25216.29|25216.29|25216.29|25216.29|0
1652172070000|2022-05-10 08:41:10|25208.45|25208.45|25208.45|25208.45|25208.45|25208.45|25208.45|25208.45|0
1652172080000|2022-05-10 08:41:20|25202.17|25202.17|25202.17|25202.17|25202.17|25202.17|25202.17|25202.17|0
1652172120000|2022-05-10 08:42:00|25196.64|25196.64|25202.17|25202.17|25202.17|25202.17|25191.1|25191.1|0
1652172130000|2022-05-10 08:42:10|25197.47|25197.47|25197.47|25197.47|25197.47|25197.47|25197.47|25197.47|0
1652172160000|2022-05-10 08:42:40|25186.4|25186.4|25186.4|25186.4|25186.4|25186.4|25186.4|25186.4|0
1652172210000|2022-05-10 08:43:30|25183.16|25183.16|25179.93|25179.93|25183.16|25183.16|25179.93|25179.93|0
1652172220000|2022-05-10 08:43:40|25173.46|25173.46|25170.23|25170.23|25173.46|25173.46|25170.23|25170.23|0
1652172230000|2022-05-10 08:43:50|25167|25167|25167|25167|25167|25167|25167|25167|0
1652172270000|2022-05-10 08:44:30|25154.07|25154.07|25154.07|25154.07|25154.07|25154.07|25154.07|25154.07|0
1652172290000|2022-05-10 08:44:50|25173.46|25173.46|25185.03|25185.03|25196.1|25196.1|25173.46|25173.46|0
1652172300000|2022-05-10 08:45:00|25172.09|25172.09|25168.86|25168.86|25172.09|25172.09|25168.86|25168.86|0
1652172390000|2022-05-10 08:46:30|25165.63|25165.63|25154.65|25154.65|25165.63|25165.63|25154.65|25154.65|0
1652172400000|2022-05-10 08:46:40|25126.97|25126.97|25134.82|25134.82|25134.82|25134.82|25126.97|25126.97|0
1652172430000|2022-05-10 08:47:10|25131.58|25131.58|25134.82|25134.82|25134.82|25134.82|25115.42|25115.42|0
1652172440000|2022-05-10 08:47:20|25131.58|25131.58|25131.58|25131.58|25131.58|25131.58|25131.58|25131.58|0
1652172450000|2022-05-10 08:47:30|25134.82|25134.82|25150.05|25150.05|25150.05|25150.05|25134.82|25134.82|0
1652172460000|2022-05-10 08:47:40|25144.52|25144.52|25134.82|25134.82|25144.52|25144.52|25134.82|25134.82|0
1652172470000|2022-05-10 08:47:50|25136.39|25136.39|25133.15|25133.15|25136.39|25136.39|25133.15|25133.15|0
1652172530000|2022-05-10 08:48:50|25129.92|25129.92|25129.92|25129.92|25129.92|25129.92|25129.92|25129.92|0
1652172570000|2022-05-10 08:49:30|25135.45|25135.45|25135.45|25135.45|25135.45|25135.45|25135.45|25135.45|0
1652172610000|2022-05-10 08:50:10|25138.59|25138.59|25138.59|25138.59|25138.59|25138.59|25138.59|25138.59|0
1652172650000|2022-05-10 08:50:50|25148.29|25148.29|25143.39|25143.39|25148.29|25148.29|25143.39|25143.39|0
1652172660000|2022-05-10 08:51:00|25136.93|25136.93|25127.23|25127.23|25136.93|25136.93|25127.23|25127.23|0
1652172680000|2022-05-10 08:51:20|25136.93|25136.93|25140.16|25140.16|25140.16|25140.16|25136.93|25136.93|0
1652172690000|2022-05-10 08:51:30|25112.49|25112.49|25112.49|25112.49|25112.49|25112.49|25112.49|25112.49|0
1652172720000|2022-05-10 08:52:00|25125.42|25125.42|25128.65|25128.65|25128.65|25128.65|25125.42|25125.42|0
1652172740000|2022-05-10 08:52:20|25131.89|25131.89|25131.89|25131.89|25131.89|25131.89|25131.89|25131.89|0
1652172750000|2022-05-10 08:52:30|25126.35|25126.35|25126.35|25126.35|25126.35|25126.35|25126.35|25126.35|0
1652172770000|2022-05-10 08:52:50|25120.82|25120.82|25120.82|25120.82|25120.82|25120.82|25120.82|25120.82|0
1652172780000|2022-05-10 08:53:00|25107.88|25107.88|25117.58|25117.58|25117.58|25117.58|25104.65|25104.65|0
1652172800000|2022-05-10 08:53:20|25101.42|25101.42|25101.42|25101.42|25101.42|25101.42|25101.42|25101.42|0
1652172840000|2022-05-10 08:54:00|25104.65|25104.65|25076.98|25076.98|25104.65|25104.65|25076.98|25076.98|0
1652172880000|2022-05-10 08:54:40|25060.37|25060.37|25060.37|25060.37|25060.37|25060.37|25060.37|25060.37|0
1652172890000|2022-05-10 08:54:50|25054.84|25054.84|25054.84|25054.84|25054.84|25054.84|25054.84|25054.84|0
1652172940000|2022-05-10 08:55:40|25065.91|25065.91|25065.91|25065.91|25065.91|25065.91|25065.91|25065.91|0
1652172960000|2022-05-10 08:56:00|25069.14|25069.14|25072.37|25072.37|25072.37|25072.37|25069.14|25069.14|0
1652173000000|2022-05-10 08:56:40|25066.84|25066.84|25066.84|25066.84|25066.84|25066.84|25066.84|25066.84|0
1652173090000|2022-05-10 08:58:10|25072.37|25072.37|25077.91|25077.91|25077.91|25077.91|25072.37|25072.37|0
1652173260000|2022-05-10 09:01:00|25083.44|25083.44|25083.44|25083.44|25083.44|25083.44|25083.44|25083.44|0
1652173270000|2022-05-10 09:01:10|25088.98|25088.98|25088.98|25088.98|25088.98|25088.98|25088.98|25088.98|0
1652173330000|2022-05-10 09:02:10|25072.37|25072.37|25072.37|25072.37|25072.37|25072.37|25072.37|25072.37|0
1652173340000|2022-05-10 09:02:20|25064.53|25064.53|25062.96|25062.96|25064.53|25064.53|25062.96|25062.96|0
1652173350000|2022-05-10 09:02:30|25066.1|25066.1|25066.1|25066.1|25066.1|25066.1|25066.1|25066.1|0
1652173390000|2022-05-10 09:03:10|25071.19|25071.19|25087.8|25087.8|25087.8|25087.8|25071.19|25071.19|0
1652173400000|2022-05-10 09:03:20|25071.63|25071.63|25071.63|25071.63|25071.63|25071.63|25071.63|25071.63|0
1652173420000|2022-05-10 09:03:40|25084.57|25084.57|25087.8|25087.8|25087.8|25087.8|25084.57|25084.57|0
1652173430000|2022-05-10 09:03:50|25091.03|25091.03|25091.03|25091.03|25091.03|25091.03|25091.03|25091.03|0
1652173460000|2022-05-10 09:04:20|25107.2|25107.2|25103.96|25103.96|25107.2|25107.2|25103.96|25103.96|0
1652173470000|2022-05-10 09:04:30|25091.03|25091.03|25091.03|25091.03|25091.03|25091.03|25091.03|25091.03|0
1652173500000|2022-05-10 09:05:00|25079.96|25079.96|25079.96|25079.96|25079.96|25079.96|25079.96|25079.96|0
1652173560000|2022-05-10 09:06:00|25075.26|25075.26|25075.26|25075.26|25075.26|25075.26|25075.26|25075.26|0
1652173580000|2022-05-10 09:06:20|25078.49|25078.49|25081.72|25081.72|25081.72|25081.72|25078.49|25078.49|0
1652173610000|2022-05-10 09:06:50|25065.12|25065.12|25065.12|25065.12|25065.12|25065.12|25065.12|25065.12|0
1652173620000|2022-05-10 09:07:00|25070.65|25070.65|25070.65|25070.65|25070.65|25070.65|25070.65|25070.65|0
1652173650000|2022-05-10 09:07:30|25076.19|25076.19|25076.19|25076.19|25076.19|25076.19|25076.19|25076.19|0
1652173660000|2022-05-10 09:07:40|25080.89|25080.89|25080.89|25080.89|25080.89|25080.89|25080.89|25080.89|0
1652173670000|2022-05-10 09:07:50|25099.36|25099.36|25099.36|25099.36|25099.36|25099.36|25099.36|25099.36|0
1652173700000|2022-05-10 09:08:20|25096.13|25096.13|25089.66|25089.66|25096.13|25096.13|25089.66|25089.66|0
1652173710000|2022-05-10 09:08:30|25084.13|25084.13|25067.52|25067.52|25084.13|25084.13|25067.52|25067.52|0
1652173800000|2022-05-10 09:10:00|25073.06|25073.06|25073.06|25073.06|25073.06|25073.06|25073.06|25073.06|0
1652173940000|2022-05-10 09:12:20|25061.99|25061.99|25061.99|25061.99|25061.99|25061.99|25061.99|25061.99|0
1652173950000|2022-05-10 09:12:30|25068.45|25068.45|25068.45|25068.45|25068.45|25068.45|25068.45|25068.45|0
1652173960000|2022-05-10 09:12:40|25062.92|25062.92|25062.92|25062.92|25062.92|25062.92|25062.92|25062.92|0
1652174000000|2022-05-10 09:13:20|25079.52|25079.52|25079.52|25079.52|25079.52|25079.52|25079.52|25079.52|0
1652174100000|2022-05-10 09:15:00|25085.06|25085.06|25085.06|25085.06|25085.06|25085.06|25085.06|25085.06|0
1652174120000|2022-05-10 09:15:20|25079.52|25079.52|25079.52|25079.52|25079.52|25079.52|25079.52|25079.52|0
1652174230000|2022-05-10 09:17:10|25090.59|25090.59|25090.59|25090.59|25090.59|25090.59|25090.59|25090.59|0
1652174240000|2022-05-10 09:17:20|25080.89|25080.89|25080.89|25080.89|25080.89|25080.89|25080.89|25080.89|0
1652174250000|2022-05-10 09:17:30|25077.66|25077.66|25071.19|25071.19|25077.66|25077.66|25071.19|25071.19|0
1652174260000|2022-05-10 09:17:40|25067.96|25067.96|25067.96|25067.96|25067.96|25067.96|25067.96|25067.96|0
1652174280000|2022-05-10 09:18:00|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|0
1652174380000|2022-05-10 09:19:40|25072.86|25072.86|25072.86|25072.86|25072.86|25072.86|25072.86|25072.86|0
1652174420000|2022-05-10 09:20:20|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|0
1652174460000|2022-05-10 09:21:00|25060.86|25060.86|25060.86|25060.86|25066.39|25066.39|25060.86|25060.86|0
1652174500000|2022-05-10 09:21:40|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|0
1652174540000|2022-05-10 09:22:20|25060.86|25060.86|25060.86|25060.86|25060.86|25060.86|25060.86|25060.86|0
1652174580000|2022-05-10 09:23:00|25070.56|25070.56|25073.69|25073.69|25073.69|25073.69|25070.56|25070.56|0
1652174620000|2022-05-10 09:23:40|25079.23|25079.23|25079.23|25079.23|25079.23|25079.23|25079.23|25079.23|0
1652174650000|2022-05-10 09:24:10|25073.69|25073.69|25079.23|25079.23|25079.23|25079.23|25073.69|25073.69|0
1652174670000|2022-05-10 09:24:30|25069.82|25069.82|25058.75|25058.75|25069.82|25069.82|25058.75|25058.75|0
1652174730000|2022-05-10 09:25:30|25053.21|25053.21|25053.21|25053.21|25053.21|25053.21|25053.21|25053.21|0
1652174820000|2022-05-10 09:27:00|25046.75|25046.75|25046.75|25046.75|25046.75|25046.75|25046.75|25046.75|0
1652174840000|2022-05-10 09:27:20|25057.81|25057.81|25057.81|25057.81|25057.81|25057.81|25057.81|25057.81|0
1652174870000|2022-05-10 09:27:50|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|0
1652174970000|2022-05-10 09:29:30|25049.05|25049.05|25049.05|25049.05|25049.05|25049.05|25049.05|25049.05|0
1652175000000|2022-05-10 09:30:00|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|0
1652175100000|2022-05-10 09:31:40|25049.05|25049.05|25049.05|25049.05|25049.05|25049.05|25049.05|25049.05|0
1652175130000|2022-05-10 09:32:10|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|0
1652175180000|2022-05-10 09:33:00|25056.15|25056.15|25056.15|25056.15|25056.15|25056.15|25056.15|25056.15|0
1652175190000|2022-05-10 09:33:10|25061.69|25061.69|25045.08|25045.08|25061.69|25061.69|25045.08|25045.08|0
1652175220000|2022-05-10 09:33:40|25046.65|25046.65|25046.65|25046.65|25046.65|25046.65|25046.65|25046.65|0
1652175340000|2022-05-10 09:35:40|25035.58|25035.58|25032.35|25032.35|25035.58|25035.58|25032.35|25032.35|0
1652175420000|2022-05-10 09:37:00|25038.81|25038.81|25038.81|25038.81|25038.81|25038.81|25038.81|25038.81|0
1652175430000|2022-05-10 09:37:10|25033.28|25033.28|25023.58|25023.58|25033.28|25033.28|25023.58|25023.58|0
1652175450000|2022-05-10 09:37:30|25028.29|25028.29|25020.44|25020.44|25028.29|25028.29|25020.44|25020.44|0
1652175460000|2022-05-10 09:37:40|25028.29|25028.29|25028.29|25028.29|25028.29|25028.29|25028.29|25028.29|0
1652175600000|2022-05-10 09:40:00|25011.68|25011.68|25039.36|25039.36|25039.36|25039.36|25011.68|25011.68|0
1652175610000|2022-05-10 09:40:10|25045.82|25045.82|25045.82|25045.82|25045.82|25045.82|25045.82|25045.82|0
1652175650000|2022-05-10 09:40:50|25062.43|25062.43|25062.43|25062.43|25062.43|25062.43|25062.43|25062.43|0
1652175670000|2022-05-10 09:41:10|25067.96|25067.96|25062.43|25062.43|25067.96|25067.96|25062.43|25062.43|0
1652175710000|2022-05-10 09:41:50|25073.5|25073.5|25067.96|25067.96|25073.5|25073.5|25067.96|25067.96|0
1652175720000|2022-05-10 09:42:00|25074.24|25074.24|25074.24|25074.24|25074.24|25074.24|25074.24|25074.24|0
1652175760000|2022-05-10 09:42:40|25052.1|25052.1|25057.63|25057.63|25057.63|25057.63|25046.56|25046.56|0
1652175770000|2022-05-10 09:42:50|25046.56|25046.56|25041.03|25041.03|25046.56|25046.56|25041.03|25041.03|0
1652175810000|2022-05-10 09:43:30|25018.89|25018.89|25003.11|25003.11|25018.89|25018.89|25003.11|25003.11|0
1652175820000|2022-05-10 09:43:40|25008.65|25008.65|25008.65|25008.65|25008.65|25008.65|25008.65|25008.65|0
1652175840000|2022-05-10 09:44:00|25003.11|25003.11|25003.11|25003.11|25003.11|25003.11|25003.11|25003.11|0
1652175860000|2022-05-10 09:44:20|24992.04|24992.04|24984.01|24984.01|24992.04|24992.04|24984.01|24984.01|0
1652175870000|2022-05-10 09:44:30|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|0
1652175890000|2022-05-10 09:44:50|24958.64|24958.64|24953.1|24953.1|24958.64|24958.64|24953.1|24953.1|0
1652175930000|2022-05-10 09:45:30|24964.17|24964.17|24964.17|24964.17|24964.17|24964.17|24964.17|24964.17|0
1652175970000|2022-05-10 09:46:10|24969.71|24969.71|24975.24|24975.24|24975.24|24975.24|24969.71|24969.71|0
1652175980000|2022-05-10 09:46:20|24964.17|24964.17|24964.17|24964.17|24964.17|24964.17|24964.17|24964.17|0
1652176060000|2022-05-10 09:47:40|24986.31|24986.31|24986.31|24986.31|24986.31|24986.31|24986.31|24986.31|0
1652176130000|2022-05-10 09:48:50|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|0
1652176160000|2022-05-10 09:49:20|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|0
1652176180000|2022-05-10 09:49:40|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|0
1652176190000|2022-05-10 09:49:50|24980.78|24980.78|24969.71|24969.71|24980.78|24980.78|24969.71|24969.71|0
1652176210000|2022-05-10 09:50:10|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|0
1652176290000|2022-05-10 09:51:30|24986.31|24986.31|24986.31|24986.31|24986.31|24986.31|24986.31|24986.31|0
1652176450000|2022-05-10 09:54:10|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|0
1652176470000|2022-05-10 09:54:30|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|0
1652176480000|2022-05-10 09:54:40|24974.31|24974.31|24972.94|24972.94|24984.01|24984.01|24967.84|24967.84|0
1652176530000|2022-05-10 09:55:30|24961.87|24961.87|24961.87|24961.87|24961.87|24961.87|24961.87|24961.87|0
1652176570000|2022-05-10 09:56:10|24945.27|24945.27|24945.27|24945.27|24945.27|24945.27|24945.27|24945.27|0
1652176580000|2022-05-10 09:56:20|24929.1|24929.1|24938.8|24938.8|24938.8|24938.8|24929.1|24929.1|0
1652176590000|2022-05-10 09:56:30|24927.73|24927.73|24927.73|24927.73|24927.73|24927.73|24927.73|24927.73|0
1652176610000|2022-05-10 09:56:50|24921.45|24921.45|24921.45|24921.45|24921.45|24921.45|24921.45|24921.45|0
1652176730000|2022-05-10 09:58:50|24926.99|24926.99|24926.99|24926.99|24926.99|24926.99|24926.99|24926.99|0
1652176790000|2022-05-10 09:59:50|24921.45|24921.45|24921.45|24921.45|24921.45|24921.45|24921.45|24921.45|0
1652176800000|2022-05-10 10:00:00|24915.92|24915.92|24915.92|24915.92|24915.92|24915.92|24915.92|24915.92|0
1652176860000|2022-05-10 10:01:00|24941.78|24941.78|24941.78|24941.78|24941.78|24941.78|24941.78|24941.78|0
1652176940000|2022-05-10 10:02:20|24936.25|24936.25|24936.25|24936.25|24936.25|24936.25|24936.25|24936.25|0
1652176980000|2022-05-10 10:03:00|24941.78|24941.78|24935.32|24935.32|24948.25|24948.25|24935.32|24935.32|0
1652176990000|2022-05-10 10:03:10|24941.59|24941.59|24932.83|24932.83|24941.59|24941.59|24932.83|24932.83|0
1652177020000|2022-05-10 10:03:40|24942.52|24942.52|24948.99|24948.99|24948.99|24948.99|24942.52|24942.52|0
1652177090000|2022-05-10 10:04:50|24937.92|24937.92|24937.92|24937.92|24937.92|24937.92|24937.92|24937.92|0
1652177100000|2022-05-10 10:05:00|24954.53|24954.53|24954.53|24954.53|24954.53|24954.53|24954.53|24954.53|0
1652177110000|2022-05-10 10:05:10|24948.99|24948.99|24948.99|24948.99|24948.99|24948.99|24948.99|24948.99|0
1652177130000|2022-05-10 10:05:30|24954.53|24954.53|24954.53|24954.53|24954.53|24954.53|24954.53|24954.53|0
1652177140000|2022-05-10 10:05:40|24960.06|24960.06|24990.54|24990.54|24990.54|24990.54|24960.06|24960.06|0
1652177160000|2022-05-10 10:06:00|25007.14|25007.14|25007.14|25007.14|25007.14|25007.14|25007.14|25007.14|0
1652177250000|2022-05-10 10:07:30|25001.61|25001.61|25001.61|25001.61|25001.61|25001.61|25001.61|25001.61|0
1652177260000|2022-05-10 10:07:40|25011.31|25011.31|25011.31|25011.31|25011.31|25011.31|25011.31|25011.31|0
1652177270000|2022-05-10 10:07:50|25027.47|25027.47|25027.47|25027.47|25027.47|25027.47|25027.47|25027.47|0
1652177280000|2022-05-10 10:08:00|25024.24|25024.24|25001.61|25001.61|25024.24|25024.24|25001.61|25001.61|0
1652177300000|2022-05-10 10:08:20|25004.84|25004.84|25008.07|25008.07|25008.07|25008.07|25004.84|25004.84|0
1652177320000|2022-05-10 10:08:40|25014.54|25014.54|25014.54|25014.54|25014.54|25014.54|25014.54|25014.54|0
1652177330000|2022-05-10 10:08:50|25031.8|25031.8|25031.8|25031.8|25031.8|25031.8|25031.8|25031.8|0
1652177390000|2022-05-10 10:09:50|25009.66|25009.66|25002.74|25002.74|25009.66|25009.66|24996.28|24996.28|0
1652177400000|2022-05-10 10:10:00|24991.67|24991.67|24991.67|24991.67|24991.67|24991.67|24991.67|24991.67|0
1652177440000|2022-05-10 10:10:40|24986.14|24986.14|24982.91|24982.91|24986.14|24986.14|24982.91|24982.91|0
1652177470000|2022-05-10 10:11:10|24977.37|24977.37|24977.37|24977.37|24977.37|24977.37|24977.37|24977.37|0
1652177480000|2022-05-10 10:11:20|24971.84|24971.84|24971.84|24971.84|24971.84|24971.84|24971.84|24971.84|0
1652177570000|2022-05-10 10:12:50|24988.44|24988.44|24988.44|24988.44|24988.44|24988.44|24988.44|24988.44|0
1652177590000|2022-05-10 10:13:10|24982.91|24982.91|24982.91|24982.91|24982.91|24982.91|24982.91|24982.91|0
1652177620000|2022-05-10 10:13:40|24971.84|24971.84|24971.84|24971.84|24971.84|24971.84|24971.84|24971.84|0
1652177660000|2022-05-10 10:14:20|24955.23|24955.23|24955.23|24955.23|24955.23|24955.23|24955.23|24955.23|0
1652177670000|2022-05-10 10:14:30|24952|24952|24952|24952|24952|24952|24952|24952|0
1652177700000|2022-05-10 10:15:00|24948.77|24948.77|24953.37|24953.37|24956.6|24956.6|24945.53|24945.53|0
1652177760000|2022-05-10 10:16:00|24947.84|24947.84|24947.84|24947.84|24947.84|24947.84|24947.84|24947.84|0
1652177790000|2022-05-10 10:16:30|24944.6|24944.6|24938.14|24938.14|24944.6|24944.6|24931.67|24931.67|0
1652177840000|2022-05-10 10:17:20|24927.07|24927.07|24927.07|24927.07|24927.07|24927.07|24927.07|24927.07|0
1652177870000|2022-05-10 10:17:50|24904.93|24904.93|24893.86|24893.86|24904.93|24904.93|24893.86|24893.86|0
1652177880000|2022-05-10 10:18:00|24890.72|24890.72|24886.01|24886.01|24890.72|24890.72|24886.01|24886.01|0
1652177900000|2022-05-10 10:18:20|24891.55|24891.55|24891.55|24891.55|24891.55|24891.55|24891.55|24891.55|0
1652177910000|2022-05-10 10:18:30|24897.08|24897.08|24897.08|24897.08|24897.08|24897.08|24897.08|24897.08|0
1652177970000|2022-05-10 10:19:30|24902.62|24902.62|24902.62|24902.62|24902.62|24902.62|24902.62|24902.62|0
1652178010000|2022-05-10 10:20:10|24909.08|24909.08|24909.08|24909.08|24909.08|24909.08|24909.08|24909.08|0
1652178020000|2022-05-10 10:20:20|24912.32|24912.32|24910.75|24910.75|24912.32|24912.32|24910.75|24910.75|0
1652178030000|2022-05-10 10:20:30|24915.46|24915.46|24915.46|24915.46|24915.46|24915.46|24915.46|24915.46|0
1652178060000|2022-05-10 10:21:00|24920.99|24920.99|24920.99|24920.99|24920.99|24920.99|24920.99|24920.99|0
1652178080000|2022-05-10 10:21:20|24926.52|24926.52|24926.52|24926.52|24926.52|24926.52|24926.52|24926.52|0
1652178200000|2022-05-10 10:23:20|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|0
1652178350000|2022-05-10 10:25:50|24932.06|24932.06|24932.06|24932.06|24932.06|24932.06|24932.06|24932.06|0
1652178370000|2022-05-10 10:26:10|24938.53|24938.53|24938.53|24938.53|24938.53|24938.53|24938.53|24938.53|0
1652178380000|2022-05-10 10:26:20|24941.76|24941.76|24951.46|24951.46|24951.46|24951.46|24941.76|24941.76|0
1652178390000|2022-05-10 10:26:30|24945.18|24945.18|24945.18|24945.18|24945.18|24945.18|24945.18|24945.18|0
1652178410000|2022-05-10 10:26:50|24961.79|24961.79|24961.79|24961.79|24961.79|24961.79|24961.79|24961.79|0
1652178430000|2022-05-10 10:27:10|24971.49|24971.49|24961.79|24961.79|24971.49|24971.49|24961.79|24961.79|0
1652178440000|2022-05-10 10:27:20|24958.55|24958.55|24958.55|24958.55|24958.55|24958.55|24958.55|24958.55|0
1652178450000|2022-05-10 10:27:30|24964.09|24964.09|24964.09|24964.09|24964.09|24964.09|24964.09|24964.09|0
1652178480000|2022-05-10 10:28:00|24969.62|24969.62|24969.62|24969.62|24969.62|24969.62|24969.62|24969.62|0
1652178490000|2022-05-10 10:28:10|24972.76|24972.76|24971.19|24971.19|24972.76|24972.76|24971.19|24971.19|0
1652178520000|2022-05-10 10:28:40|24967.96|24967.96|24961.49|24961.49|24967.96|24967.96|24961.49|24961.49|0
1652178530000|2022-05-10 10:28:50|24956.79|24956.79|24945.42|24945.42|24958.36|24958.36|24945.42|24945.42|0
1652178540000|2022-05-10 10:29:00|24942.19|24942.19|24958.36|24958.36|24958.36|24958.36|24942.19|24942.19|0
1652178560000|2022-05-10 10:29:20|24955.22|24955.22|24955.22|24955.22|24955.22|24955.22|24955.22|24955.22|0
1652178600000|2022-05-10 10:30:00|24953.65|24953.65|24956.79|24956.79|24956.79|24956.79|24952.08|24952.08|0
1652178620000|2022-05-10 10:30:20|24961.49|24961.49|24961.49|24961.49|24961.49|24961.49|24961.49|24961.49|0
1652178680000|2022-05-10 10:31:20|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|0
1652178740000|2022-05-10 10:32:20|24949.49|24949.49|24949.49|24949.49|24949.49|24949.49|24949.49|24949.49|0
1652178750000|2022-05-10 10:32:30|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|0
1652178780000|2022-05-10 10:33:00|24949.49|24949.49|24949.49|24949.49|24949.49|24949.49|24949.49|24949.49|0
1652178910000|2022-05-10 10:35:10|24955.03|24955.03|24960.56|24960.56|24960.56|24960.56|24955.03|24955.03|0
1652178990000|2022-05-10 10:36:30|24971.63|24971.63|24971.63|24971.63|24971.63|24971.63|24971.63|24971.63|0
1652179020000|2022-05-10 10:37:00|24960.56|24960.56|24960.56|24960.56|24960.56|24960.56|24960.56|24960.56|0
1652179080000|2022-05-10 10:38:00|24963.79|24963.79|24963.79|24963.79|24963.79|24963.79|24963.79|24963.79|0
1652179090000|2022-05-10 10:38:10|24957.33|24957.33|24957.33|24957.33|24957.33|24957.33|24957.33|24957.33|0
1652179420000|2022-05-10 10:43:40|24913.05|24913.05|24896.45|24896.45|24913.05|24913.05|24896.45|24896.45|0
1652179430000|2022-05-10 10:43:50|24889.98|24889.98|24893.21|24893.21|24893.21|24893.21|24877.05|24877.05|0
1652179450000|2022-05-10 10:44:10|24882.14|24882.14|24893.21|24893.21|24893.21|24893.21|24882.14|24882.14|0
1652179470000|2022-05-10 10:44:30|24886.75|24886.75|24886.75|24886.75|24886.75|24886.75|24886.75|24886.75|0
1652179480000|2022-05-10 10:44:40|24870.14|24870.14|24870.14|24870.14|24870.14|24870.14|24870.14|24870.14|0
1652179500000|2022-05-10 10:45:00|24875.68|24875.68|24875.68|24875.68|24875.68|24875.68|24875.68|24875.68|0
1652179520000|2022-05-10 10:45:20|24886.75|24886.75|24886.75|24886.75|24886.75|24886.75|24886.75|24886.75|0
1652179790000|2022-05-10 10:49:50|24877.05|24877.05|24877.05|24877.05|24877.05|24877.05|24877.05|24877.05|0
1652179840000|2022-05-10 10:50:40|24882.58|24882.58|24882.58|24882.58|24882.58|24882.58|24882.58|24882.58|0
1652179870000|2022-05-10 10:51:10|24871.6|24871.6|24871.6|24871.6|24871.6|24871.6|24871.6|24871.6|0
1652179900000|2022-05-10 10:51:40|24877.14|24877.14|24877.14|24877.14|24877.14|24877.14|24877.14|24877.14|0
1652179930000|2022-05-10 10:52:10|24883.6|24883.6|24886.83|24886.83|24886.83|24886.83|24883.6|24883.6|0
1652179940000|2022-05-10 10:52:20|24892.37|24892.37|24892.37|24892.37|24892.37|24892.37|24892.37|24892.37|0
1652179950000|2022-05-10 10:52:30|24889.14|24889.14|24882.67|24882.67|24889.14|24889.14|24882.67|24882.67|0
1652180030000|2022-05-10 10:53:50|24888.2|24888.2|24893.74|24893.74|24893.74|24893.74|24888.2|24888.2|0
1652180040000|2022-05-10 10:54:00|24877.14|24877.14|24877.14|24877.14|24877.14|24877.14|24877.14|24877.14|0
1652180090000|2022-05-10 10:54:50|24871.6|24871.6|24871.6|24871.6|24871.6|24871.6|24871.6|24871.6|0
1652180110000|2022-05-10 10:55:10|24877.14|24877.14|24880.27|24880.27|24880.27|24880.27|24877.14|24877.14|0
1652180140000|2022-05-10 10:55:40|24883.41|24883.41|24883.41|24883.41|24883.41|24883.41|24883.41|24883.41|0
1652180220000|2022-05-10 10:57:00|24866.81|24866.81|24866.81|24866.81|24866.81|24866.81|24866.81|24866.81|0
1652180250000|2022-05-10 10:57:30|24855.74|24855.74|24855.74|24855.74|24855.74|24855.74|24855.74|24855.74|0
1652180260000|2022-05-10 10:57:40|24858.87|24858.87|24858.87|24858.87|24858.87|24858.87|24858.87|24858.87|0
1652180300000|2022-05-10 10:58:20|24853.34|24853.34|24853.34|24853.34|24853.34|24853.34|24853.34|24853.34|0
1652180360000|2022-05-10 10:59:20|24847.81|24847.81|24847.81|24847.81|24847.81|24847.81|24847.81|24847.81|0
1652180390000|2022-05-10 10:59:50|24853.34|24853.34|24853.34|24853.34|24853.34|24853.34|24853.34|24853.34|0
1652180400000|2022-05-10 11:00:00|24843.64|24843.64|24843.64|24843.64|24843.64|24843.64|24843.64|24843.64|0
1652180410000|2022-05-10 11:00:10|24849.18|24849.18|24849.18|24849.18|24849.18|24849.18|24849.18|24849.18|0
1652180460000|2022-05-10 11:01:00|24854.71|24854.71|24854.71|24854.71|24854.71|24854.71|24854.71|24854.71|0
1652180510000|2022-05-10 11:01:50|24865.78|24865.78|24865.78|24865.78|24865.78|24865.78|24865.78|24865.78|0
1652180580000|2022-05-10 11:03:00|24885.18|24885.18|24888.41|24888.41|24888.41|24888.41|24885.18|24885.18|0
1652180630000|2022-05-10 11:03:50|24899.48|24899.48|24899.48|24899.48|24899.48|24899.48|24899.48|24899.48|0
1652180670000|2022-05-10 11:04:30|24893.95|24893.95|24888.41|24888.41|24893.95|24893.95|24888.41|24888.41|0
1652180680000|2022-05-10 11:04:40|24885.18|24885.18|24896.25|24896.25|24896.25|24896.25|24885.18|24885.18|0
1652180700000|2022-05-10 11:05:00|24890.71|24890.71|24890.71|24890.71|24890.71|24890.71|24890.71|24890.71|0
1652180720000|2022-05-10 11:05:20|24885.18|24885.18|24890.71|24890.71|24890.71|24890.71|24885.18|24885.18|0
1652180730000|2022-05-10 11:05:30|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|0
1652180760000|2022-05-10 11:06:00|24873.18|24873.18|24871.81|24871.81|24882.88|24882.88|24871.81|24871.81|0
1652180790000|2022-05-10 11:06:30|24877.34|24877.34|24877.34|24877.34|24877.34|24877.34|24877.34|24877.34|0
1652180810000|2022-05-10 11:06:50|24882.88|24882.88|24888.41|24888.41|24888.41|24888.41|24882.88|24882.88|0
1652180870000|2022-05-10 11:07:50|24899.48|24899.48|24899.48|24899.48|24899.48|24899.48|24899.48|24899.48|0
1652180900000|2022-05-10 11:08:20|24893.21|24893.21|24893.21|24893.21|24893.21|24893.21|24893.21|24893.21|0
1652180930000|2022-05-10 11:08:50|24896.34|24896.34|24896.34|24896.34|24896.34|24896.34|24896.34|24896.34|0
1652180940000|2022-05-10 11:09:00|24890.81|24890.81|24896.34|24896.34|24896.34|24896.34|24890.81|24890.81|0
1652181070000|2022-05-10 11:11:10|24901.88|24901.88|24901.88|24901.88|24901.88|24901.88|24901.88|24901.88|0
1652181140000|2022-05-10 11:12:20|24905.11|24905.11|24908.34|24908.34|24908.34|24908.34|24905.11|24905.11|0
1652181170000|2022-05-10 11:12:50|24901.88|24901.88|24901.88|24901.88|24901.88|24901.88|24901.88|24901.88|0
1652181180000|2022-05-10 11:13:00|24898.64|24898.64|24895.41|24895.41|24898.64|24898.64|24895.41|24895.41|0
1652181240000|2022-05-10 11:14:00|24905.11|24905.11|24905.11|24905.11|24905.11|24905.11|24905.11|24905.11|0
1652181260000|2022-05-10 11:14:20|24927.25|24927.25|24916.18|24916.18|24927.25|24927.25|24916.18|24916.18|0
1652181290000|2022-05-10 11:14:50|24910.65|24910.65|24905.11|24905.11|24910.65|24910.65|24899.58|24899.58|0
1652181380000|2022-05-10 11:16:20|24895.41|24895.41|24895.41|24895.41|24895.41|24895.41|24895.41|24895.41|0
1652181440000|2022-05-10 11:17:20|24889.88|24889.88|24889.88|24889.88|24889.88|24889.88|24889.88|24889.88|0
1652181460000|2022-05-10 11:17:40|24885.17|24885.17|24885.17|24885.17|24885.17|24885.17|24885.17|24885.17|0
1652181480000|2022-05-10 11:18:00|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|0
1652181490000|2022-05-10 11:18:10|24868.57|24868.57|24868.57|24868.57|24868.57|24868.57|24868.57|24868.57|0
1652181530000|2022-05-10 11:18:50|24863.03|24863.03|24863.03|24863.03|24863.03|24863.03|24863.03|24863.03|0
1652181550000|2022-05-10 11:19:10|24859.8|24859.8|24845.5|24845.5|24859.8|24859.8|24845.5|24845.5|0
1652181560000|2022-05-10 11:19:20|24839.22|24839.22|24839.22|24839.22|24839.22|24839.22|24839.22|24839.22|0
1652181570000|2022-05-10 11:19:30|24835.99|24835.99|24835.99|24835.99|24835.99|24835.99|24835.99|24835.99|0
1652181600000|2022-05-10 11:20:00|24829.52|24829.52|24829.52|24829.52|24829.52|24829.52|24829.52|24829.52|0
1652181630000|2022-05-10 11:20:30|24823.99|24823.99|24823.99|24823.99|24823.99|24823.99|24823.99|24823.99|0
1652181820000|2022-05-10 11:23:40|24835.06|24835.06|24844.75|24844.75|24844.75|24844.75|24835.06|24835.06|0
1652181900000|2022-05-10 11:25:00|24828.15|24828.15|24828.15|24828.15|24828.15|24828.15|24828.15|24828.15|0
1652181930000|2022-05-10 11:25:30|24831.38|24831.38|24837.85|24837.85|24837.85|24837.85|24831.38|24831.38|0
1652181940000|2022-05-10 11:25:40|24826.78|24826.78|24815.71|24815.71|24826.78|24826.78|24815.71|24815.71|0
1652181950000|2022-05-10 11:25:50|24826.78|24826.78|24826.78|24826.78|24826.78|24826.78|24826.78|24826.78|0
1652181970000|2022-05-10 11:26:10|24829.92|24829.92|24820.12|24820.12|24834.62|24834.62|24820.12|24820.12|0
1652181980000|2022-05-10 11:26:20|24809.05|24809.05|24809.05|24809.05|24809.05|24809.05|24809.05|24809.05|0
1652181990000|2022-05-10 11:26:30|24818.75|24818.75|24818.75|24818.75|24818.75|24818.75|24818.75|24818.75|0
1652182080000|2022-05-10 11:28:00|24835.36|24835.36|24845.06|24845.06|24845.06|24845.06|24835.36|24835.36|0
1652182100000|2022-05-10 11:28:20|24857.99|24857.99|24857.99|24857.99|24857.99|24857.99|24857.99|24857.99|0
1652182150000|2022-05-10 11:29:10|24870.92|24870.92|24860.29|24860.29|24870.92|24870.92|24851.52|24851.52|0
1652182160000|2022-05-10 11:29:20|24850.59|24850.59|24850.59|24850.59|24850.59|24850.59|24850.59|24850.59|0
1652182200000|2022-05-10 11:30:00|24858.44|24858.44|24863.14|24863.14|24863.14|24863.14|24858.44|24858.44|0
1652182210000|2022-05-10 11:30:10|24846.98|24846.98|24859.91|24859.91|24859.91|24859.91|24846.98|24846.98|0
1652182240000|2022-05-10 11:30:40|24854.37|24854.37|24867.31|24867.31|24867.31|24867.31|24854.37|24854.37|0
1652182300000|2022-05-10 11:31:40|24861.77|24861.77|24865.01|24865.01|24865.01|24865.01|24861.77|24861.77|0
1652182440000|2022-05-10 11:34:00|24876.07|24876.07|24876.07|24876.07|24876.07|24876.07|24876.07|24876.07|0
1652182560000|2022-05-10 11:36:00|24863.14|24863.14|24869.61|24869.61|24869.61|24869.61|24863.14|24863.14|0
1652182570000|2022-05-10 11:36:10|24872.84|24872.84|24879.31|24879.31|24879.31|24879.31|24872.84|24872.84|0
1652182610000|2022-05-10 11:36:50|24877.74|24877.74|24877.74|24877.74|24877.74|24877.74|24877.74|24877.74|0
1652182640000|2022-05-10 11:37:20|24883.27|24883.27|24883.27|24883.27|24883.27|24883.27|24883.27|24883.27|0
1652182650000|2022-05-10 11:37:30|24872.2|24872.2|24866.67|24866.67|24872.2|24872.2|24866.67|24866.67|0
1652182670000|2022-05-10 11:37:50|24863.53|24863.53|24863.53|24863.53|24863.53|24863.53|24863.53|24863.53|0
1652182780000|2022-05-10 11:39:40|24858|24858|24858|24858|24858|24858|24858|24858|0
1652182800000|2022-05-10 11:40:00|24852.46|24852.46|24852.46|24852.46|24852.46|24852.46|24852.46|24852.46|0
1652182830000|2022-05-10 11:40:30|24858|24858|24858|24858|24858|24858|24858|24858|0
1652182860000|2022-05-10 11:41:00|24869.07|24869.07|24869.07|24869.07|24869.07|24869.07|24869.07|24869.07|0
1652182980000|2022-05-10 11:43:00|24872.3|24872.3|24875.53|24875.53|24875.53|24875.53|24872.3|24872.3|0
1652182990000|2022-05-10 11:43:10|24864.46|24864.46|24864.46|24864.46|24864.46|24864.46|24864.46|24864.46|0
1652183010000|2022-05-10 11:43:30|24858.93|24858.93|24858.93|24858.93|24858.93|24858.93|24858.93|24858.93|0
1652183030000|2022-05-10 11:43:50|24849.23|24849.23|24842.76|24842.76|24849.23|24849.23|24842.76|24842.76|0
1652183120000|2022-05-10 11:45:20|24852.46|24852.46|24852.46|24852.46|24852.46|24852.46|24852.46|24852.46|0
1652183210000|2022-05-10 11:46:50|24854.03|24854.03|24854.03|24854.03|24854.03|24854.03|24854.03|24854.03|0
1652183220000|2022-05-10 11:47:00|24855.6|24855.6|24855.6|24855.6|24855.6|24855.6|24855.6|24855.6|0
1652183250000|2022-05-10 11:47:30|24844.53|24844.53|24850.07|24850.07|24850.07|24850.07|24844.53|24844.53|0
1652183270000|2022-05-10 11:47:50|24861.13|24861.13|24861.13|24861.13|24861.13|24861.13|24861.13|24861.13|0
1652183280000|2022-05-10 11:48:00|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|0
1652183310000|2022-05-10 11:48:30|24868.24|24868.24|24868.24|24868.24|24868.24|24868.24|24868.24|24868.24|0
1652183330000|2022-05-10 11:48:50|24873.77|24873.77|24873.77|24873.77|24873.77|24873.77|24873.77|24873.77|0
1652183370000|2022-05-10 11:49:30|24870.64|24870.64|24870.64|24870.64|24870.64|24870.64|24870.64|24870.64|0
1652183480000|2022-05-10 11:51:20|24876.17|24876.17|24876.17|24876.17|24876.17|24876.17|24876.17|24876.17|0
1652183530000|2022-05-10 11:52:10|24869.7|24869.7|24869.7|24869.7|24869.7|24869.7|24869.7|24869.7|0
1652183570000|2022-05-10 11:52:50|24858.63|24858.63|24858.63|24858.63|24858.63|24858.63|24858.63|24858.63|0
1652183590000|2022-05-10 11:53:10|24855.4|24855.4|24855.4|24855.4|24855.4|24855.4|24855.4|24855.4|0
1652183650000|2022-05-10 11:54:10|24861.87|24861.87|24868.33|24868.33|24868.33|24868.33|24861.87|24861.87|0
1652183670000|2022-05-10 11:54:30|24884.94|24884.94|24884.94|24884.94|24884.94|24884.94|24884.94|24884.94|0
1652183700000|2022-05-10 11:55:00|24890.47|24890.47|24890.47|24890.47|24890.47|24890.47|24890.47|24890.47|0
1652183810000|2022-05-10 11:56:50|24884.01|24884.01|24884.01|24884.01|24884.01|24884.01|24884.01|24884.01|0
1652183850000|2022-05-10 11:57:30|24880.87|24880.87|24880.87|24880.87|24880.87|24880.87|24880.87|24880.87|0
1652183860000|2022-05-10 11:57:40|24886.4|24886.4|24891.94|24891.94|24891.94|24891.94|24886.4|24886.4|0
1652183940000|2022-05-10 11:59:00|24895.17|24895.17|24901.64|24901.64|24904.87|24904.87|24895.17|24895.17|0
1652183950000|2022-05-10 11:59:10|24898.4|24898.4|24898.4|24898.4|24898.4|24898.4|24898.4|24898.4|0
1652183960000|2022-05-10 11:59:20|24901.64|24901.64|24901.64|24901.64|24901.64|24901.64|24901.64|24901.64|0
1652184000000|2022-05-10 12:00:00|24918.24|24918.24|24918.24|24918.24|24918.24|24918.24|24918.24|24918.24|0
1652184060000|2022-05-10 12:01:00|24923.78|24923.78|24929.31|24929.31|24929.31|24929.31|24923.78|24923.78|0
1652184070000|2022-05-10 12:01:10|24935.59|24935.59|24935.59|24935.59|24935.59|24935.59|24935.59|24935.59|0
1652184080000|2022-05-10 12:01:20|24930.05|24930.05|24924.52|24924.52|24930.05|24930.05|24924.52|24924.52|0
1652184130000|2022-05-10 12:02:10|24930.05|24930.05|24930.05|24930.05|24930.05|24930.05|24930.05|24930.05|0
1652184150000|2022-05-10 12:02:30|24933.19|24933.19|24933.19|24933.19|24933.19|24933.19|24933.19|24933.19|0
1652184160000|2022-05-10 12:02:40|24944.26|24944.26|24947.49|24947.49|24947.49|24947.49|24944.26|24944.26|0
1652184180000|2022-05-10 12:03:00|24955.34|24955.34|24960.87|24960.87|24960.87|24960.87|24955.34|24955.34|0
1652184210000|2022-05-10 12:03:30|24966.41|24966.41|24966.41|24966.41|24966.41|24966.41|24966.41|24966.41|0
1652184240000|2022-05-10 12:04:00|24971.11|24971.11|24971.11|24971.11|24971.11|24971.11|24971.11|24971.11|0
1652184300000|2022-05-10 12:05:00|24965.58|24965.58|24965.58|24965.58|24965.58|24965.58|24965.58|24965.58|0
1652184340000|2022-05-10 12:05:40|24959.11|24959.11|24955.88|24955.88|24959.11|24959.11|24950.34|24950.34|0
1652184390000|2022-05-10 12:06:30|24966.95|24966.95|24966.95|24966.95|24966.95|24966.95|24966.95|24966.95|0
1652184400000|2022-05-10 12:06:40|24965.38|24965.38|24965.38|24965.38|24965.38|24965.38|24965.38|24965.38|0
1652184490000|2022-05-10 12:08:10|24971.85|24971.85|24971.85|24971.85|24971.85|24971.85|24971.85|24971.85|0
1652184520000|2022-05-10 12:08:40|24978.31|24978.31|24978.31|24978.31|24978.31|24978.31|24978.31|24978.31|0
1652184550000|2022-05-10 12:09:10|25000.45|25000.45|25000.45|25000.45|25000.45|25000.45|25000.45|25000.45|0
1652184560000|2022-05-10 12:09:20|24993.98|24993.98|24993.98|24993.98|24993.98|24993.98|24993.98|24993.98|0
1652184700000|2022-05-10 12:11:40|24987.71|24987.71|24983|24983|24987.71|24987.71|24983|24983|0
1652184710000|2022-05-10 12:11:50|24986.14|24986.14|24987.71|24987.71|24987.71|24987.71|24986.14|24986.14|0
1652184780000|2022-05-10 12:13:00|24981.24|24981.24|24978.01|24978.01|24981.24|24981.24|24978.01|24978.01|0
1652184810000|2022-05-10 12:13:30|24983.54|24983.54|24983.54|24983.54|24983.54|24983.54|24983.54|24983.54|0
1652184820000|2022-05-10 12:13:40|24972.48|24972.48|24972.48|24972.48|24972.48|24972.48|24972.48|24972.48|0
1652184830000|2022-05-10 12:13:50|24978.94|24978.94|24982.17|24982.17|24982.17|24982.17|24978.94|24978.94|0
1652184840000|2022-05-10 12:14:00|24975.71|24975.71|24981.24|24981.24|24981.24|24981.24|24975.71|24975.71|0
1652184890000|2022-05-10 12:14:50|24987.71|24987.71|24987.71|24987.71|24987.71|24987.71|24987.71|24987.71|0
1652184900000|2022-05-10 12:15:00|24983|24983|24983|24983|24983|24983|24983|24983|0
1652184930000|2022-05-10 12:15:30|24988.54|24988.54|24988.54|24988.54|24988.54|24988.54|24988.54|24988.54|0
1652185070000|2022-05-10 12:17:50|24996.38|24996.38|24993.15|24993.15|24996.38|24996.38|24993.15|24993.15|0
1652185080000|2022-05-10 12:18:00|24994.72|24994.72|24994.72|24994.72|24994.72|24994.72|24994.72|24994.72|0
1652185120000|2022-05-10 12:18:40|24996.29|24996.29|24994.72|24994.72|24996.29|24996.29|24994.72|24994.72|0
1652185140000|2022-05-10 12:19:00|25011.32|25011.32|25011.32|25011.32|25011.32|25011.32|25011.32|25011.32|0
1652185150000|2022-05-10 12:19:10|25008.09|25008.09|25008.09|25008.09|25008.09|25008.09|25008.09|25008.09|0
1652185240000|2022-05-10 12:20:40|25013.62|25013.62|25013.62|25013.62|25013.62|25013.62|25013.62|25013.62|0
1652185250000|2022-05-10 12:20:50|25019.16|25019.16|25008.09|25008.09|25019.16|25019.16|25008.09|25008.09|0
1652185260000|2022-05-10 12:21:00|25011.32|25011.32|25011.32|25011.32|25011.32|25011.32|25011.32|25011.32|0
1652185280000|2022-05-10 12:21:20|25000.25|25000.25|25000.25|25000.25|25000.25|25000.25|25000.25|25000.25|0
1652185300000|2022-05-10 12:21:40|24994.72|24994.72|24991.58|24991.58|24994.72|24994.72|24991.58|24991.58|0
1652185340000|2022-05-10 12:22:20|24997.11|24997.11|24997.11|24997.11|24997.11|24997.11|24997.11|24997.11|0
1652185380000|2022-05-10 12:23:00|25019.25|25019.25|25019.25|25019.25|25019.25|25019.25|25019.25|25019.25|0
1652185520000|2022-05-10 12:25:20|25022.49|25022.49|25022.49|25022.49|25022.49|25022.49|25022.49|25022.49|0
1652185550000|2022-05-10 12:25:50|25016.95|25016.95|25016.95|25016.95|25016.95|25016.95|25016.95|25016.95|0
1652185560000|2022-05-10 12:26:00|25011.42|25011.42|25011.42|25011.42|25011.42|25011.42|25011.42|25011.42|0
1652185580000|2022-05-10 12:26:20|25008.18|25008.18|25006.61|25006.61|25008.18|25008.18|25006.61|25006.61|0
1652185730000|2022-05-10 12:28:50|25003.48|25003.48|25003.48|25003.48|25003.48|25003.48|25003.48|25003.48|0
1652185750000|2022-05-10 12:29:10|25014.55|25014.55|25011.31|25011.31|25014.55|25014.55|25011.31|25011.31|0
1652185790000|2022-05-10 12:29:50|25008.08|25008.08|25008.08|25008.08|25008.08|25008.08|25008.08|25008.08|0
1652185830000|2022-05-10 12:30:30|25004.85|25004.85|25004.85|25004.85|25004.85|25004.85|25004.85|25004.85|0
1652185840000|2022-05-10 12:30:40|24988.68|24988.68|24988.68|24988.68|24988.68|24988.68|24988.68|24988.68|0
1652185850000|2022-05-10 12:30:50|24977.61|24977.61|24959.44|24959.44|24977.61|24977.61|24959.44|24959.44|0
1652185860000|2022-05-10 12:31:00|24975.6|24975.6|24982.07|24982.07|24982.07|24982.07|24975.6|24975.6|0
1652185870000|2022-05-10 12:31:10|24993.14|24993.14|24993.14|24993.14|24993.14|24993.14|24993.14|24993.14|0
1652185890000|2022-05-10 12:31:30|24989.91|24989.91|24986.67|24986.67|24989.91|24989.91|24986.67|24986.67|0
1652185900000|2022-05-10 12:31:40|24993.14|24993.14|24998.04|24998.04|24998.04|24998.04|24993.14|24993.14|0
1652185910000|2022-05-10 12:31:50|25001.27|25001.27|25001.27|25001.27|25001.27|25001.27|25001.27|25001.27|0
1652185940000|2022-05-10 12:32:20|25006.81|25006.81|25006.81|25006.81|25006.81|25006.81|25006.81|25006.81|0
1652185950000|2022-05-10 12:32:30|25003.57|25003.57|25003.57|25003.57|25003.57|25003.57|25003.57|25003.57|0
1652186020000|2022-05-10 12:33:40|25010.04|25010.04|25010.04|25010.04|25010.04|25010.04|25010.04|25010.04|0
1652186070000|2022-05-10 12:34:30|25013.27|25013.27|25013.27|25013.27|25013.27|25013.27|25013.27|25013.27|0
1652186110000|2022-05-10 12:35:10|25006.81|25006.81|25006.81|25006.81|25006.81|25006.81|25006.81|25006.81|0
1652186200000|2022-05-10 12:36:40|25005.24|25005.24|25005.24|25005.24|25005.24|25005.24|25005.24|25005.24|0
1652186230000|2022-05-10 12:37:10|25008.37|25008.37|25008.37|25008.37|25008.37|25008.37|25008.37|25008.37|0
1652186240000|2022-05-10 12:37:20|25011.51|25011.51|25017.05|25017.05|25017.05|25017.05|25011.51|25011.51|0
1652186270000|2022-05-10 12:37:50|25023.51|25023.51|25020.28|25020.28|25026.75|25026.75|25020.28|25020.28|0
1652186320000|2022-05-10 12:38:40|25031.35|25031.35|25031.35|25031.35|25031.35|25031.35|25031.35|25031.35|0
1652186340000|2022-05-10 12:39:00|25028.12|25028.12|25029.69|25029.69|25029.69|25029.69|25028.12|25028.12|0
1652186420000|2022-05-10 12:40:20|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|0
1652186430000|2022-05-10 12:40:30|25020.18|25020.18|25020.18|25020.18|25020.18|25020.18|25020.18|25020.18|0
1652186440000|2022-05-10 12:40:40|25014.65|25014.65|25014.65|25014.65|25014.65|25014.65|25014.65|25014.65|0
1652186450000|2022-05-10 12:40:50|25009.12|25009.12|25009.12|25009.12|25009.12|25009.12|25009.12|25009.12|0
1652186470000|2022-05-10 12:41:10|25014.65|25014.65|25014.65|25014.65|25014.65|25014.65|25014.65|25014.65|0
1652186480000|2022-05-10 12:41:20|25017.79|25017.79|25017.79|25017.79|25017.79|25017.79|25017.79|25017.79|0
1652186510000|2022-05-10 12:41:50|25028.86|25028.86|25028.86|25028.86|25028.86|25028.86|25028.86|25028.86|0
1652186630000|2022-05-10 12:43:50|25023.32|25023.32|25023.32|25023.32|25023.32|25023.32|25023.32|25023.32|0
1652186710000|2022-05-10 12:45:10|25028.86|25028.86|25034.39|25034.39|25034.39|25034.39|25028.86|25028.86|0
1652186720000|2022-05-10 12:45:20|25040.86|25040.86|25040.86|25040.86|25040.86|25040.86|25040.86|25040.86|0
1652186740000|2022-05-10 12:45:40|25037.72|25037.72|25037.72|25037.72|25037.72|25037.72|25037.72|25037.72|0
1652186750000|2022-05-10 12:45:50|25044.19|25044.19|25050.65|25050.65|25050.65|25050.65|25044.19|25044.19|0
1652186760000|2022-05-10 12:46:00|25045.12|25045.12|25045.12|25045.12|25045.12|25045.12|25045.12|25045.12|0
1652186830000|2022-05-10 12:47:10|25054.82|25054.82|25051.58|25051.58|25058.05|25058.05|25051.58|25051.58|0
1652186840000|2022-05-10 12:47:20|25057.12|25057.12|25062.65|25062.65|25062.65|25062.65|25057.12|25057.12|0
1652186850000|2022-05-10 12:47:30|25065.89|25065.89|25065.89|25065.89|25065.89|25065.89|25065.89|25065.89|0
1652186860000|2022-05-10 12:47:40|25067.46|25067.46|25061.18|25061.18|25067.46|25067.46|25058.04|25058.04|0
1652187020000|2022-05-10 12:50:20|25064.41|25064.41|25064.41|25064.41|25064.41|25064.41|25064.41|25064.41|0
1652187040000|2022-05-10 12:50:40|25057.95|25057.95|25057.95|25057.95|25057.95|25057.95|25057.95|25057.95|0
1652187070000|2022-05-10 12:51:10|25063.48|25063.48|25063.48|25063.48|25063.48|25063.48|25063.48|25063.48|0
1652187080000|2022-05-10 12:51:20|25066.62|25066.62|25066.62|25066.62|25066.62|25066.62|25066.62|25066.62|0
1652187110000|2022-05-10 12:51:50|25069.76|25069.76|25064.22|25064.22|25069.76|25069.76|25064.22|25064.22|0
1652187120000|2022-05-10 12:52:00|25067.46|25067.46|25067.46|25067.46|25067.46|25067.46|25067.46|25067.46|0
1652187140000|2022-05-10 12:52:20|25078.53|25078.53|25078.53|25078.53|25078.53|25078.53|25078.53|25078.53|0
1652187150000|2022-05-10 12:52:30|25072.99|25072.99|25072.99|25072.99|25072.99|25072.99|25072.99|25072.99|0
1652187170000|2022-05-10 12:52:50|25066.52|25066.52|25066.52|25066.52|25066.52|25066.52|25066.52|25066.52|0
1652187180000|2022-05-10 12:53:00|25063.29|25063.29|25063.29|25063.29|25063.29|25063.29|25063.29|25063.29|0
1652187190000|2022-05-10 12:53:10|25056.83|25056.83|25056.83|25056.83|25056.83|25056.83|25056.83|25056.83|0
1652187270000|2022-05-10 12:54:30|25067.89|25067.89|25067.89|25067.89|25067.89|25067.89|25067.89|25067.89|0
1652187300000|2022-05-10 12:55:00|25077.59|25077.59|25077.59|25077.59|25077.59|25077.59|25077.59|25077.59|0
1652187350000|2022-05-10 12:55:50|25072.06|25072.06|25072.06|25072.06|25072.06|25072.06|25072.06|25072.06|0
1652187360000|2022-05-10 12:56:00|25068.83|25068.83|25068.83|25068.83|25068.83|25068.83|25068.83|25068.83|0
1652187370000|2022-05-10 12:56:10|25062.55|25062.55|25062.55|25062.55|25062.55|25062.55|25062.55|25062.55|0
1652187450000|2022-05-10 12:57:30|25071.96|25071.96|25071.96|25071.96|25071.96|25071.96|25071.96|25071.96|0
1652187500000|2022-05-10 12:58:20|25066.43|25066.43|25069.57|25069.57|25069.57|25069.57|25066.43|25066.43|0
1652187520000|2022-05-10 12:58:40|25064.03|25064.03|25064.03|25064.03|25064.03|25064.03|25064.03|25064.03|0
1652187570000|2022-05-10 12:59:30|25052.96|25052.96|25052.96|25052.96|25052.96|25052.96|25052.96|25052.96|0
1652187620000|2022-05-10 13:00:20|25056.2|25056.2|25056.2|25056.2|25056.2|25056.2|25056.2|25056.2|0
1652187660000|2022-05-10 13:01:00|25067.27|25067.27|25067.27|25067.27|25067.27|25067.27|25067.27|25067.27|0
1652187720000|2022-05-10 13:02:00|25070.5|25070.5|25073.73|25073.73|25073.73|25073.73|25070.5|25070.5|0
1652187760000|2022-05-10 13:02:40|25075.3|25075.3|25080.01|25080.01|25080.01|25080.01|25075.3|25075.3|0
1652187870000|2022-05-10 13:04:30|25085.54|25085.54|25088.77|25088.77|25088.77|25088.77|25085.54|25085.54|0
1652187900000|2022-05-10 13:05:00|25099.84|25099.84|25099.84|25099.84|25099.84|25099.84|25099.84|25099.84|0
1652187930000|2022-05-10 13:05:30|25103.08|25103.08|25103.08|25103.08|25103.08|25103.08|25103.08|25103.08|0
1652187940000|2022-05-10 13:05:40|25104.65|25104.65|25104.65|25104.65|25104.65|25104.65|25104.65|25104.65|0
1652187950000|2022-05-10 13:05:50|25093.58|25093.58|25093.58|25093.58|25093.58|25093.58|25093.58|25093.58|0
1652187980000|2022-05-10 13:06:20|25087.11|25087.11|25087.11|25087.11|25087.11|25087.11|25087.11|25087.11|0
1652187990000|2022-05-10 13:06:30|25090.34|25090.34|25093.58|25093.58|25093.58|25093.58|25090.34|25090.34|0
1652188000000|2022-05-10 13:06:40|25090.44|25090.44|25093.58|25093.58|25093.58|25093.58|25090.44|25090.44|0
1652188020000|2022-05-10 13:07:00|25096.81|25096.81|25096.81|25096.81|25096.81|25096.81|25096.81|25096.81|0
1652188030000|2022-05-10 13:07:10|25102.34|25102.34|25102.34|25102.34|25102.34|25102.34|25102.34|25102.34|0
1652188070000|2022-05-10 13:07:50|25105.58|25105.58|25105.58|25105.58|25105.58|25105.58|25105.58|25105.58|0
1652188090000|2022-05-10 13:08:10|25108.81|25108.81|25108.81|25108.81|25108.81|25108.81|25108.81|25108.81|0
1652188100000|2022-05-10 13:08:20|25112.04|25112.04|25112.04|25112.04|25112.04|25112.04|25112.04|25112.04|0
1652188130000|2022-05-10 13:08:50|25121.74|25121.74|25121.74|25121.74|25121.74|25121.74|25121.74|25121.74|0
1652188210000|2022-05-10 13:10:10|25118.51|25118.51|25118.51|25118.51|25118.51|25118.51|25118.51|25118.51|0
1652188260000|2022-05-10 13:11:00|25112.04|25112.04|25108.91|25108.91|25112.04|25112.04|25108.91|25108.91|0
1652188270000|2022-05-10 13:11:10|25107.34|25107.34|25107.34|25107.34|25107.34|25107.34|25107.34|25107.34|0
1652188280000|2022-05-10 13:11:20|25090.73|25090.73|25090.73|25090.73|25090.73|25090.73|25090.73|25090.73|0
1652188290000|2022-05-10 13:11:30|25089.16|25089.16|25116.84|25116.84|25116.84|25116.84|25089.16|25089.16|0
1652188310000|2022-05-10 13:11:50|25113.7|25113.7|25113.7|25113.7|25113.7|25113.7|25113.7|25113.7|0
1652188340000|2022-05-10 13:12:20|25120.17|25120.17|25116.93|25116.93|25120.17|25120.17|25116.93|25116.93|0
1652188360000|2022-05-10 13:12:40|25113.7|25113.7|25124.77|25124.77|25124.77|25124.77|25113.7|25113.7|0
1652188410000|2022-05-10 13:13:30|25130.3|25130.3|25130.3|25130.3|25130.3|25130.3|25130.3|25130.3|0
1652188450000|2022-05-10 13:14:10|25143.24|25143.24|25143.24|25143.24|25143.24|25143.24|25143.24|25143.24|0
1652188460000|2022-05-10 13:14:20|25148.77|25148.77|25148.77|25148.77|25148.77|25148.77|25148.77|25148.77|0
1652188470000|2022-05-10 13:14:30|25152|25152|25152|25152|25152|25152|25152|25152|0
1652188490000|2022-05-10 13:14:50|25156.71|25156.71|25157.54|25157.54|25157.54|25157.54|25152|25152|0
1652188500000|2022-05-10 13:15:00|25152|25152|25157.54|25157.54|25157.54|25157.54|25152|25152|0
1652188510000|2022-05-10 13:15:10|25154.31|25154.31|25154.31|25154.31|25154.31|25154.31|25154.31|25154.31|0
1652188580000|2022-05-10 13:16:20|25159.84|25159.84|25188.65|25188.65|25188.65|25188.65|25159.84|25159.84|0
1652188590000|2022-05-10 13:16:30|25185.42|25185.42|25178.95|25178.95|25185.42|25185.42|25178.95|25178.95|0
1652188630000|2022-05-10 13:17:10|25188.65|25188.65|25188.65|25188.65|25188.65|25188.65|25188.65|25188.65|0
1652188640000|2022-05-10 13:17:20|25185.42|25185.42|25185.42|25185.42|25185.42|25185.42|25185.42|25185.42|0
1652188670000|2022-05-10 13:17:50|25196.49|25196.49|25196.49|25196.49|25196.49|25196.49|25196.49|25196.49|0
1652188740000|2022-05-10 13:19:00|25193.26|25193.26|25193.26|25193.26|25193.26|25193.26|25193.26|25193.26|0
1652188830000|2022-05-10 13:20:30|25202.96|25202.96|25198.25|25198.25|25202.96|25202.96|25198.25|25198.25|0
1652188840000|2022-05-10 13:20:40|25201.48|25201.48|25201.48|25201.48|25201.48|25201.48|25201.48|25201.48|0
1652188870000|2022-05-10 13:21:10|25195.02|25195.02|25191.78|25191.78|25195.02|25195.02|25191.78|25191.78|0
1652188880000|2022-05-10 13:21:20|25188.55|25188.55|25188.55|25188.55|25188.55|25188.55|25188.55|25188.55|0
1652188900000|2022-05-10 13:21:40|25193.26|25193.26|25198.79|25198.79|25198.79|25198.79|25193.26|25193.26|0
1652188920000|2022-05-10 13:22:00|25193.26|25193.26|25193.26|25193.26|25193.26|25193.26|25193.26|25193.26|0
1652188950000|2022-05-10 13:22:30|25196.49|25196.49|25196.49|25196.49|25196.49|25196.49|25196.49|25196.49|0
1652188960000|2022-05-10 13:22:40|25199.72|25199.72|25199.72|25199.72|25199.72|25199.72|25199.72|25199.72|0
1652189020000|2022-05-10 13:23:40|25202.96|25202.96|25202.96|25202.96|25202.96|25202.96|25202.96|25202.96|0
1652189070000|2022-05-10 13:24:30|25206.19|25206.19|25206.19|25206.19|25206.19|25206.19|25206.19|25206.19|0
1652189100000|2022-05-10 13:25:00|25189.58|25189.58|25183.31|25183.31|25189.58|25189.58|25183.31|25183.31|0
1652189150000|2022-05-10 13:25:50|25172.24|25172.24|25172.24|25172.24|25172.24|25172.24|25172.24|25172.24|0
1652189160000|2022-05-10 13:26:00|25175.38|25175.38|25172.24|25172.24|25175.38|25175.38|25172.24|25172.24|0
1652189170000|2022-05-10 13:26:10|25170.67|25170.67|25169.1|25169.1|25170.67|25170.67|25169.1|25169.1|0
1652189190000|2022-05-10 13:26:30|25175.57|25175.57|25175.57|25175.57|25175.57|25175.57|25175.57|25175.57|0
1652189200000|2022-05-10 13:26:40|25165.87|25165.87|25169.1|25169.1|25169.1|25169.1|25165.87|25165.87|0
1652189210000|2022-05-10 13:26:50|25165.87|25165.87|25165.87|25165.87|25165.87|25165.87|25165.87|25165.87|0
1652189220000|2022-05-10 13:27:00|25162.64|25162.64|25168.17|25168.17|25168.17|25168.17|25162.64|25162.64|0
1652189260000|2022-05-10 13:27:40|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|0
1652189270000|2022-05-10 13:27:50|25190.31|25190.31|25190.31|25190.31|25190.31|25190.31|25190.31|25190.31|0
1652189300000|2022-05-10 13:28:20|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|0
1652189310000|2022-05-10 13:28:30|25176.1|25176.1|25176.1|25176.1|25176.1|25176.1|25176.1|25176.1|0
1652189350000|2022-05-10 13:29:10|25180.81|25180.81|25180.81|25180.81|25180.81|25180.81|25179.24|25179.24|0
1652189360000|2022-05-10 13:29:20|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|0
1652189380000|2022-05-10 13:29:40|25184.77|25184.77|25184.77|25184.77|25184.77|25184.77|25184.77|25184.77|0
1652189420000|2022-05-10 13:30:20|25206.91|25206.91|25216.61|25216.61|25216.61|25216.61|25206.91|25206.91|0
1652189430000|2022-05-10 13:30:30|25200.01|25200.01|25200.01|25200.01|25200.01|25200.01|25200.01|25200.01|0
1652189440000|2022-05-10 13:30:40|25188.94|25188.94|25188.94|25188.94|25188.94|25188.94|25188.94|25188.94|0
1652189450000|2022-05-10 13:30:50|25200.01|25200.01|25203.24|25203.24|25203.24|25203.24|25200.01|25200.01|0
1652189460000|2022-05-10 13:31:00|25207.95|25207.95|25207.95|25207.95|25207.95|25207.95|25207.95|25207.95|0
1652189470000|2022-05-10 13:31:10|25213.48|25213.48|25215.78|25215.78|25219.02|25219.02|25213.48|25213.48|0
1652189480000|2022-05-10 13:31:20|25217.35|25217.35|25215.78|25215.78|25220.49|25220.49|25215.78|25215.78|0
1652189490000|2022-05-10 13:31:30|25218.92|25218.92|25212.65|25212.65|25218.92|25218.92|25212.65|25212.65|0
1652189510000|2022-05-10 13:31:50|25207.11|25207.11|25201.58|25201.58|25207.11|25207.11|25201.58|25201.58|0
1652189520000|2022-05-10 13:32:00|25207.11|25207.11|25207.11|25207.11|25207.11|25207.11|25207.11|25207.11|0
1652189540000|2022-05-10 13:32:20|25201.58|25201.58|25200.1|25200.1|25204.81|25204.81|25200.1|25200.1|0
1652189550000|2022-05-10 13:32:30|25194.57|25194.57|25161.36|25161.36|25194.57|25194.57|25161.36|25161.36|0
1652189560000|2022-05-10 13:32:40|25177.96|25177.96|25189.03|25189.03|25189.03|25189.03|25177.96|25177.96|0
1652189570000|2022-05-10 13:32:50|25200.1|25200.1|25194.57|25194.57|25200.1|25200.1|25194.57|25194.57|0
1652189580000|2022-05-10 13:33:00|25183.5|25183.5|25183.5|25183.5|25183.5|25183.5|25183.5|25183.5|0
1652189590000|2022-05-10 13:33:10|25177.22|25177.22|25182.76|25182.76|25182.76|25182.76|25177.22|25177.22|0
1652189600000|2022-05-10 13:33:20|25171.69|25171.69|25149.99|25149.99|25171.69|25171.69|25149.99|25149.99|0
1652189610000|2022-05-10 13:33:30|25144.45|25144.45|25149.99|25149.99|25149.99|25149.99|25144.45|25144.45|0
1652189620000|2022-05-10 13:33:40|25111.25|25111.25|25122.32|25122.32|25122.32|25122.32|25111.25|25111.25|0
1652189630000|2022-05-10 13:33:50|25111.25|25111.25|25106.54|25106.54|25111.25|25111.25|25106.54|25106.54|0
1652189640000|2022-05-10 13:34:00|25112.07|25112.07|25106.54|25106.54|25112.07|25112.07|25106.54|25106.54|0
1652189650000|2022-05-10 13:34:10|25112.07|25112.07|25112.07|25112.07|25112.07|25112.07|25112.07|25112.07|0
1652189660000|2022-05-10 13:34:20|25110.51|25110.51|25106.54|25106.54|25112.07|25112.07|25106.54|25106.54|0
1652189670000|2022-05-10 13:34:30|25112.07|25112.07|25112.07|25112.07|25112.07|25112.07|25112.07|25112.07|0
1652189710000|2022-05-10 13:35:10|25113.64|25113.64|25113.64|25113.64|25113.64|25113.64|25113.64|25113.64|0
1652189720000|2022-05-10 13:35:20|25108.11|25108.11|25102.57|25102.57|25108.11|25108.11|25102.57|25102.57|0
1652189770000|2022-05-10 13:36:10|25097.87|25097.87|25108.94|25108.94|25108.94|25108.94|25097.87|25097.87|0
1652189780000|2022-05-10 13:36:20|25097.87|25097.87|25097.87|25097.87|25097.87|25097.87|25097.87|25097.87|0
1652189790000|2022-05-10 13:36:30|25096.3|25096.3|25105.07|25105.07|25105.07|25105.07|25091.59|25091.59|0
1652189800000|2022-05-10 13:36:40|25098.6|25098.6|25103.31|25103.31|25103.31|25103.31|25098.6|25098.6|0
1652189840000|2022-05-10 13:37:20|25113.01|25113.01|25122.71|25122.71|25122.71|25122.71|25113.01|25113.01|0
1652189850000|2022-05-10 13:37:30|25128.24|25128.24|25121.77|25121.77|25128.24|25128.24|25121.77|25121.77|0
1652189870000|2022-05-10 13:37:50|25117.07|25117.07|25117.07|25117.07|25117.07|25117.07|25117.07|25117.07|0
1652189880000|2022-05-10 13:38:00|25113.83|25113.83|25093.07|25093.07|25113.83|25113.83|25093.07|25093.07|0
1652189890000|2022-05-10 13:38:10|25099.53|25099.53|25099.53|25099.53|25099.53|25099.53|25099.53|25099.53|0
1652189900000|2022-05-10 13:38:20|25088.46|25088.46|25088.46|25088.46|25088.46|25088.46|25088.46|25088.46|0
1652189910000|2022-05-10 13:38:30|25085.23|25085.23|25094.93|25094.93|25094.93|25094.93|25085.23|25085.23|0
1652189940000|2022-05-10 13:39:00|25088.46|25088.46|25085.23|25085.23|25088.46|25088.46|25085.23|25085.23|0
1652189950000|2022-05-10 13:39:10|25096.3|25096.3|25096.3|25096.3|25096.3|25096.3|25096.3|25096.3|0
1652189960000|2022-05-10 13:39:20|25090.76|25090.76|25086.06|25086.06|25092.33|25092.33|25086.06|25086.06|0
1652189990000|2022-05-10 13:39:50|25063.92|25063.92|25063.92|25063.92|25063.92|25063.92|25063.92|25063.92|0
1652190010000|2022-05-10 13:40:10|25069.45|25069.45|25062.99|25062.99|25069.45|25069.45|25062.99|25062.99|0
1652190020000|2022-05-10 13:40:20|25051.92|25051.92|25050.35|25050.35|25051.92|25051.92|25050.35|25050.35|0
1652190030000|2022-05-10 13:40:30|25044.81|25044.81|25044.81|25044.81|25044.81|25044.81|25044.81|25044.81|0
1652190060000|2022-05-10 13:41:00|25041.58|25041.58|25030.51|25030.51|25041.58|25041.58|25030.51|25030.51|0
1652190080000|2022-05-10 13:41:20|25040.21|25040.21|25036.98|25036.98|25040.21|25040.21|25036.98|25036.98|0
1652190100000|2022-05-10 13:41:40|25033.84|25033.84|25040.31|25040.31|25040.31|25040.31|25033.84|25033.84|0
1652190130000|2022-05-10 13:42:10|25029.24|25029.24|25023.7|25023.7|25029.24|25029.24|25023.7|25023.7|0
1652190140000|2022-05-10 13:42:20|25017.24|25017.24|25017.24|25017.24|25017.24|25017.24|25017.24|25017.24|0
1652190150000|2022-05-10 13:42:30|25011.7|25011.7|25028.3|25028.3|25028.3|25028.3|25011.7|25011.7|0
1652190180000|2022-05-10 13:43:00|25022.77|25022.77|25022.77|25022.77|25022.77|25022.77|25022.77|25022.77|0
1652190200000|2022-05-10 13:43:20|25017.24|25017.24|25017.24|25017.24|25017.24|25017.24|25017.24|25017.24|0
1652190210000|2022-05-10 13:43:30|25014|25014|25014|25014|25014|25014|25014|25014|0
1652190220000|2022-05-10 13:43:40|25019.54|25019.54|25019.54|25019.54|25019.54|25019.54|25019.54|25019.54|0
1652190230000|2022-05-10 13:43:50|25025.07|25025.07|25025.07|25025.07|25025.07|25025.07|25025.07|25025.07|0
1652190240000|2022-05-10 13:44:00|25014|25014|25017.24|25017.24|25026.93|25026.93|25004.3|25004.3|0
1652190250000|2022-05-10 13:44:10|25010.77|25010.77|25007.54|25007.54|25010.77|25010.77|25004.3|25004.3|0
1652190260000|2022-05-10 13:44:20|25005.97|25005.97|25004.4|25004.4|25005.97|25005.97|25004.4|25004.4|0
1652190270000|2022-05-10 13:44:30|25001.16|25001.16|25023.8|25023.8|25023.8|25023.8|25001.16|25001.16|0
1652190280000|2022-05-10 13:44:40|25014.1|25014.1|24996.56|24996.56|25014.1|25014.1|24996.56|24996.56|0
1652190300000|2022-05-10 13:45:00|24991.03|24991.03|24984.56|24984.56|24994.26|24994.26|24984.56|24984.56|0
1652190330000|2022-05-10 13:45:30|24981.33|24981.33|24981.33|24981.33|24981.33|24981.33|24981.33|24981.33|0
1652190340000|2022-05-10 13:45:40|24964.72|24964.72|24964.72|24964.72|24964.72|24964.72|24964.72|24964.72|0
1652190350000|2022-05-10 13:45:50|24971.19|24971.19|24971.19|24971.19|24971.19|24971.19|24971.19|24971.19|0
1652190380000|2022-05-10 13:46:20|24974.42|24974.42|24974.42|24974.42|24974.42|24974.42|24974.42|24974.42|0
1652190400000|2022-05-10 13:46:40|24991.03|24991.03|24996.56|24996.56|24996.56|24996.56|24991.03|24991.03|0
1652190410000|2022-05-10 13:46:50|24990.29|24990.29|24999.89|24999.89|24999.89|24999.89|24987.15|24987.15|0
1652190420000|2022-05-10 13:47:00|24996.66|24996.66|25018.8|25018.8|25018.8|25018.8|24996.66|24996.66|0
1652190450000|2022-05-10 13:47:30|25024.33|25024.33|25024.33|25024.33|25024.33|25024.33|25024.33|25024.33|0
1652190460000|2022-05-10 13:47:40|25030.8|25030.8|25027.56|25027.56|25030.8|25030.8|25027.56|25027.56|0
1652190470000|2022-05-10 13:47:50|25022.03|25022.03|25022.03|25022.03|25022.03|25022.03|25022.03|25022.03|0
1652190480000|2022-05-10 13:48:00|25018.8|25018.8|25018.8|25018.8|25018.8|25018.8|25018.8|25018.8|0
1652190490000|2022-05-10 13:48:10|25015.56|25015.56|25025.26|25025.26|25025.26|25025.26|25015.56|25015.56|0
1652190500000|2022-05-10 13:48:20|25028.5|25028.5|25028.5|25028.5|25028.5|25028.5|25028.5|25028.5|0
1652190530000|2022-05-10 13:48:50|25017.43|25017.43|25022.96|25022.96|25022.96|25022.96|25017.43|25017.43|0
1652190550000|2022-05-10 13:49:10|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|0
1652190590000|2022-05-10 13:49:50|25006.36|25006.36|25006.36|25006.36|25006.36|25006.36|25006.36|25006.36|0
1652190630000|2022-05-10 13:50:30|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|0
1652190660000|2022-05-10 13:51:00|25000.82|25000.82|25000.82|25000.82|25000.82|25000.82|25000.82|25000.82|0
1652190720000|2022-05-10 13:52:00|25004.05|25004.05|25010.43|25010.43|25010.43|25010.43|25004.05|25004.05|0
1652190730000|2022-05-10 13:52:10|25021.5|25021.5|25021.5|25021.5|25021.5|25021.5|25021.5|25021.5|0
1652190740000|2022-05-10 13:52:20|25024.63|25024.63|25024.63|25024.63|25024.63|25024.63|25024.63|25024.63|0
1652190770000|2022-05-10 13:52:50|25029.34|25029.34|25029.34|25029.34|25030.91|25030.91|25029.34|25029.34|0
1652190790000|2022-05-10 13:53:10|25040.41|25040.41|25040.41|25040.41|25040.41|25040.41|25040.41|25040.41|0
1652190800000|2022-05-10 13:53:20|25045.94|25045.94|25061.18|25061.18|25061.18|25061.18|25045.94|25045.94|0
1652190820000|2022-05-10 13:53:40|25055.64|25055.64|25055.64|25055.64|25055.64|25055.64|25055.64|25055.64|0
1652190830000|2022-05-10 13:53:50|25050.11|25050.11|25055.64|25055.64|25055.64|25055.64|25050.11|25050.11|0
1652190860000|2022-05-10 13:54:20|25044.57|25044.57|25044.57|25044.57|25044.57|25044.57|25044.57|25044.57|0
1652190890000|2022-05-10 13:54:50|25072.25|25072.25|25072.25|25072.25|25072.25|25072.25|25072.25|25072.25|0
1652190900000|2022-05-10 13:55:00|25075.38|25075.38|25076.95|25076.95|25076.95|25076.95|25075.38|25075.38|0
1652190910000|2022-05-10 13:55:10|25078.52|25078.52|25091.46|25091.46|25091.46|25091.46|25078.52|25078.52|0
1652190960000|2022-05-10 13:56:00|25084.99|25084.99|25096.06|25096.06|25096.06|25096.06|25084.99|25084.99|0
1652190980000|2022-05-10 13:56:20|25092.83|25092.83|25092.83|25092.83|25092.83|25092.83|25092.83|25092.83|0
1652190990000|2022-05-10 13:56:30|25095.96|25095.96|25095.96|25095.96|25095.96|25095.96|25095.96|25095.96|0
1652191000000|2022-05-10 13:56:40|25099.2|25099.2|25102.43|25102.43|25102.43|25102.43|25099.2|25099.2|0
1652191020000|2022-05-10 13:57:00|25105.66|25105.66|25111.2|25111.2|25111.2|25111.2|25105.66|25105.66|0
1652191050000|2022-05-10 13:57:30|25106.49|25106.49|25099.39|25099.39|25106.49|25106.49|25099.39|25099.39|0
1652191060000|2022-05-10 13:57:40|25097.82|25097.82|25097.82|25097.82|25099.39|25099.39|25097.82|25097.82|0
1652191070000|2022-05-10 13:57:50|25100.96|25100.96|25107.42|25107.42|25107.42|25107.42|25100.96|25100.96|0
1652191100000|2022-05-10 13:58:20|25135.1|25135.1|25135.1|25135.1|25135.1|25135.1|25135.1|25135.1|0
1652191140000|2022-05-10 13:59:00|25133.53|25133.53|25133.53|25133.53|25133.53|25133.53|25133.53|25133.53|0
1652191150000|2022-05-10 13:59:10|25131.96|25131.96|25131.96|25131.96|25131.96|25131.96|25131.96|25131.96|0
1652191170000|2022-05-10 13:59:30|25135.1|25135.1|25133.53|25133.53|25135.1|25135.1|25133.53|25133.53|0
1652191180000|2022-05-10 13:59:40|25150.13|25150.13|25144.6|25144.6|25150.13|25150.13|25144.6|25144.6|0
1652191230000|2022-05-10 14:00:30|25139.06|25139.06|25139.06|25139.06|25139.06|25139.06|25139.06|25139.06|0
1652191240000|2022-05-10 14:00:40|25133.53|25133.53|25110.89|25110.89|25133.53|25133.53|25110.89|25110.89|0
1652191250000|2022-05-10 14:00:50|25107.66|25107.66|25107.66|25107.66|25107.66|25107.66|25107.66|25107.66|0
1652191260000|2022-05-10 14:01:00|25102.13|25102.13|25102.13|25102.13|25102.13|25102.13|25102.13|25102.13|0
1652191280000|2022-05-10 14:01:20|25098.89|25098.89|25109.96|25109.96|25109.96|25109.96|25098.89|25098.89|0
1652191300000|2022-05-10 14:01:40|25100.26|25100.26|25090.56|25090.56|25100.26|25100.26|25090.56|25090.56|0
1652191310000|2022-05-10 14:01:50|25085.03|25085.03|25085.03|25085.03|25085.03|25085.03|25085.03|25085.03|0
1652191320000|2022-05-10 14:02:00|25081.8|25081.8|25076.45|25076.45|25081.8|25081.8|25066.75|25066.75|0
1652191340000|2022-05-10 14:02:20|25087.52|25087.52|25089.09|25089.09|25089.09|25089.09|25087.52|25087.52|0
1652191360000|2022-05-10 14:02:40|25093.8|25093.8|25095.37|25095.37|25095.37|25095.37|25093.8|25093.8|0
1652191370000|2022-05-10 14:02:50|25117.51|25117.51|25117.51|25117.51|25117.51|25117.51|25117.51|25117.51|0
1652191380000|2022-05-10 14:03:00|25106.44|25106.44|25106.44|25106.44|25106.44|25106.44|25106.44|25106.44|0
1652191410000|2022-05-10 14:03:30|25108.01|25108.01|25108.01|25108.01|25108.01|25108.01|25108.01|25108.01|0
1652191420000|2022-05-10 14:03:40|25114.47|25114.47|25117.7|25117.7|25117.7|25117.7|25114.47|25114.47|0
1652191440000|2022-05-10 14:04:00|25119.27|25119.27|25122.51|25122.51|25122.51|25122.51|25119.27|25119.27|0
1652191460000|2022-05-10 14:04:20|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|0
1652191470000|2022-05-10 14:04:30|25139.11|25139.11|25139.11|25139.11|25139.11|25139.11|25139.11|25139.11|0
1652191510000|2022-05-10 14:05:10|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|0
1652191520000|2022-05-10 14:05:20|25139.11|25139.11|25139.11|25139.11|25139.11|25139.11|25139.11|25139.11|0
1652191550000|2022-05-10 14:05:50|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|25139.11|25139.11|0
1652191560000|2022-05-10 14:06:00|25147.88|25147.88|25156.65|25156.65|25156.65|25156.65|25147.88|25147.88|0
1652191570000|2022-05-10 14:06:10|25162.18|25162.18|25162.18|25162.18|25162.18|25162.18|25162.18|25162.18|0
1652191580000|2022-05-10 14:06:20|25166.89|25166.89|25160.61|25160.61|25166.89|25166.89|25155.08|25155.08|0
1652191590000|2022-05-10 14:06:30|25163.85|25163.85|25152.78|25152.78|25163.85|25163.85|25152.78|25152.78|0
1652191620000|2022-05-10 14:07:00|25156.01|25156.01|25156.01|25156.01|25156.01|25156.01|25156.01|25156.01|0
1652191670000|2022-05-10 14:07:50|25159.24|25159.24|25159.24|25159.24|25159.24|25159.24|25159.24|25159.24|0
1652191710000|2022-05-10 14:08:30|25165.71|25165.71|25165.71|25165.71|25165.71|25165.71|25165.71|25165.71|0
1652191720000|2022-05-10 14:08:40|25162.57|25162.57|25155.47|25155.47|25162.57|25162.57|25149|25149|0
1652191760000|2022-05-10 14:09:20|25149|25149|25125.93|25125.93|25149|25149|25125.93|25125.93|0
1652191780000|2022-05-10 14:09:40|25122.7|25122.7|25119.46|25119.46|25122.7|25122.7|25119.46|25119.46|0
1652191790000|2022-05-10 14:09:50|25122.7|25122.7|25122.7|25122.7|25122.7|25122.7|25122.7|25122.7|0
1652191800000|2022-05-10 14:10:00|25125.93|25125.93|25125.93|25125.93|25125.93|25125.93|25125.93|25125.93|0
1652191820000|2022-05-10 14:10:20|25148.07|25148.07|25148.07|25148.07|25148.07|25148.07|25148.07|25148.07|0
1652191830000|2022-05-10 14:10:30|25143.36|25143.36|25148.07|25148.07|25148.07|25148.07|25143.36|25143.36|0
1652191840000|2022-05-10 14:10:40|25142.53|25142.53|25137|25137|25142.53|25142.53|25137|25137|0
1652191860000|2022-05-10 14:11:00|25132.29|25132.29|25132.29|25132.29|25132.29|25132.29|25132.29|25132.29|0
1652191900000|2022-05-10 14:11:40|25135.53|25135.53|25146.6|25146.6|25146.6|25146.6|25135.53|25135.53|0
1652191920000|2022-05-10 14:12:00|25151.3|25151.3|25152.87|25152.87|25152.87|25152.87|25151.3|25151.3|0
1652191940000|2022-05-10 14:12:20|25163.94|25163.94|25163.94|25163.94|25163.94|25163.94|25163.94|25163.94|0
1652191950000|2022-05-10 14:12:30|25169.48|25169.48|25169.48|25169.48|25169.48|25169.48|25169.48|25169.48|0
1652191960000|2022-05-10 14:12:40|25166.24|25166.24|25160.71|25160.71|25166.24|25166.24|25160.71|25160.71|0
1652191980000|2022-05-10 14:13:00|25155.17|25155.17|25155.17|25155.17|25155.17|25155.17|25155.17|25155.17|0
1652192010000|2022-05-10 14:13:30|25161.64|25161.64|25161.64|25161.64|25161.64|25161.64|25161.64|25161.64|0
1652192020000|2022-05-10 14:13:40|25164.87|25164.87|25170.41|25170.41|25170.41|25170.41|25164.87|25164.87|0
1652192030000|2022-05-10 14:13:50|25163.94|25163.94|25157.47|25157.47|25163.94|25163.94|25157.47|25157.47|0
1652192040000|2022-05-10 14:14:00|25159.04|25159.04|25159.04|25159.04|25159.04|25159.04|25159.04|25159.04|0
1652192070000|2022-05-10 14:14:30|25164.58|25164.58|25164.58|25164.58|25164.58|25164.58|25164.58|25164.58|0
1652192080000|2022-05-10 14:14:40|25175.65|25175.65|25175.65|25175.65|25175.65|25175.65|25175.65|25175.65|0
1652192100000|2022-05-10 14:15:00|25170.11|25170.11|25170.11|25170.11|25170.11|25170.11|25170.11|25170.11|0
1652192130000|2022-05-10 14:15:30|25179.81|25179.81|25172.41|25172.41|25179.81|25179.81|25172.41|25172.41|0
1652192140000|2022-05-10 14:15:40|25165.95|25165.95|25165.95|25165.95|25165.95|25165.95|25165.95|25165.95|0
1652192160000|2022-05-10 14:16:00|25160.41|25160.41|25160.41|25160.41|25160.41|25160.41|25160.41|25160.41|0
1652192170000|2022-05-10 14:16:10|25165.95|25165.95|25165.95|25165.95|25165.95|25165.95|25165.95|25165.95|0
1652192200000|2022-05-10 14:16:40|25171.48|25171.48|25160.41|25160.41|25171.48|25171.48|25160.41|25160.41|0
1652192210000|2022-05-10 14:16:50|25171.48|25171.48|25171.48|25171.48|25171.48|25171.48|25171.48|25171.48|0
1652192270000|2022-05-10 14:17:50|25168.25|25168.25|25171.48|25171.48|25171.48|25171.48|25168.25|25168.25|0
1652192300000|2022-05-10 14:18:20|25177.02|25177.02|25177.02|25177.02|25177.02|25177.02|25177.02|25177.02|0
1652192320000|2022-05-10 14:18:40|25178.59|25178.59|25178.59|25178.59|25178.59|25178.59|25178.59|25178.59|0
1652192350000|2022-05-10 14:19:10|25184.12|25184.12|25184.12|25184.12|25184.12|25184.12|25184.12|25184.12|0
1652192360000|2022-05-10 14:19:20|25190.59|25190.59|25190.59|25190.59|25190.59|25190.59|25190.59|25190.59|0
1652192410000|2022-05-10 14:20:10|25189.02|25189.02|25183.48|25183.48|25198.72|25198.72|25183.48|25183.48|0
1652192440000|2022-05-10 14:20:40|25180.35|25180.35|25180.35|25180.35|25180.35|25180.35|25180.35|25180.35|0
1652192450000|2022-05-10 14:20:50|25178.78|25178.78|25178.78|25178.78|25178.78|25178.78|25178.78|25178.78|0
1652192460000|2022-05-10 14:21:00|25189.85|25189.85|25200.09|25200.09|25200.09|25200.09|25189.85|25189.85|0
1652192480000|2022-05-10 14:21:20|25177.95|25177.95|25177.95|25177.95|25177.95|25177.95|25177.95|25177.95|0
1652192510000|2022-05-10 14:21:50|25187.65|25187.65|25194.11|25194.11|25194.11|25194.11|25187.65|25187.65|0
1652192520000|2022-05-10 14:22:00|25197.35|25197.35|25197.35|25197.35|25197.35|25197.35|25197.35|25197.35|0
1652192550000|2022-05-10 14:22:30|25186.28|25186.28|25199.21|25199.21|25199.21|25199.21|25186.28|25186.28|0
1652192560000|2022-05-10 14:22:40|25194.5|25194.5|25194.5|25194.5|25194.5|25194.5|25194.5|25194.5|0
1652192570000|2022-05-10 14:22:50|25188.97|25188.97|25188.97|25188.97|25188.97|25188.97|25188.97|25188.97|0
1652192580000|2022-05-10 14:23:00|25183.43|25183.43|25180.2|25180.2|25183.43|25183.43|25180.2|25180.2|0
1652192620000|2022-05-10 14:23:40|25174.67|25174.67|25174.67|25174.67|25174.67|25174.67|25174.67|25174.67|0
1652192640000|2022-05-10 14:24:00|25181.13|25181.13|25187.5|25187.5|25187.5|25187.5|25181.13|25181.13|0
1652192650000|2022-05-10 14:24:10|25184.37|25184.37|25183.24|25183.24|25189.7|25189.7|25182.8|25182.8|0
1652192670000|2022-05-10 14:24:30|25189.7|25189.7|25189.7|25189.7|25189.7|25189.7|25189.7|25189.7|0
1652192680000|2022-05-10 14:24:40|25192.94|25192.94|25189.61|25189.61|25192.94|25192.94|25188.04|25188.04|0
1652192710000|2022-05-10 14:25:10|25186.37|25186.37|25186.37|25186.37|25186.37|25186.37|25186.37|25186.37|0
1652192720000|2022-05-10 14:25:20|25191.91|25191.91|25195.05|25195.05|25195.05|25195.05|25191.91|25191.91|0
1652192760000|2022-05-10 14:26:00|25191.91|25191.91|25191.91|25191.91|25191.91|25191.91|25191.91|25191.91|0
1652192770000|2022-05-10 14:26:10|25198.37|25198.37|25201.61|25201.61|25201.61|25201.61|25198.37|25198.37|0
1652192780000|2022-05-10 14:26:20|25195.14|25195.14|25195.14|25195.14|25195.14|25195.14|25195.14|25195.14|0
1652192790000|2022-05-10 14:26:30|25206.21|25206.21|25206.21|25206.21|25206.21|25206.21|25206.21|25206.21|0
1652192800000|2022-05-10 14:26:40|25199.11|25199.11|25199.11|25199.11|25199.11|25199.11|25199.11|25199.11|0
1652192810000|2022-05-10 14:26:50|25188.04|25188.04|25186.47|25186.47|25188.04|25188.04|25186.47|25186.47|0
1652192820000|2022-05-10 14:27:00|25188.04|25188.04|25172.8|25172.8|25188.04|25188.04|25172.8|25172.8|0
1652192850000|2022-05-10 14:27:30|25168.1|25168.1|25146.69|25146.69|25168.1|25168.1|25146.69|25146.69|0
1652192860000|2022-05-10 14:27:40|25145.12|25145.12|25134.05|25134.05|25145.12|25145.12|25134.05|25134.05|0
1652192870000|2022-05-10 14:27:50|25128.52|25128.52|25106.91|25106.91|25128.52|25128.52|25106.91|25106.91|0
1652192880000|2022-05-10 14:28:00|25101.38|25101.38|25083.84|25083.84|25101.38|25101.38|25083.84|25083.84|0
1652192890000|2022-05-10 14:28:10|25082.27|25082.27|25082.27|25082.27|25082.27|25082.27|25082.27|25082.27|0
1652192900000|2022-05-10 14:28:20|25093.34|25093.34|25093.34|25093.34|25093.34|25093.34|25093.34|25093.34|0
1652192910000|2022-05-10 14:28:30|25071.2|25071.2|25071.2|25071.2|25071.2|25071.2|25071.2|25071.2|0
1652192950000|2022-05-10 14:29:10|25066.5|25066.5|25066.5|25066.5|25066.5|25066.5|25066.5|25066.5|0
1652192960000|2022-05-10 14:29:20|25063.26|25063.26|25063.26|25063.26|25063.26|25063.26|25063.26|25063.26|0
1652192970000|2022-05-10 14:29:30|25069.73|25069.73|25069.73|25069.73|25069.73|25069.73|25069.73|25069.73|0
1652192990000|2022-05-10 14:29:50|25064.2|25064.2|25064.2|25064.2|25064.2|25064.2|25064.2|25064.2|0
1652193000000|2022-05-10 14:30:00|25053.13|25053.13|25053.13|25053.13|25053.13|25053.13|25053.13|25053.13|0
1652193020000|2022-05-10 14:30:20|25056.26|25056.26|25051.37|25051.37|25057.83|25057.83|25051.37|25051.37|0
1652193040000|2022-05-10 14:30:40|25052.94|25052.94|25052.94|25052.94|25052.94|25052.94|25052.94|25052.94|0
1652193050000|2022-05-10 14:30:50|25086.14|25086.14|25086.14|25086.14|25086.14|25086.14|25086.14|25086.14|0
1652193060000|2022-05-10 14:31:00|25097.21|25097.21|25100.35|25100.35|25100.35|25100.35|25097.21|25097.21|0
1652193080000|2022-05-10 14:31:20|25093.89|25093.89|25093.89|25093.89|25093.89|25093.89|25093.89|25093.89|0
1652193100000|2022-05-10 14:31:40|25097.12|25097.12|25097.12|25097.12|25097.12|25097.12|25097.12|25097.12|0
1652193160000|2022-05-10 14:32:40|25103.58|25103.58|25110.05|25110.05|25110.05|25110.05|25103.58|25103.58|0
1652193180000|2022-05-10 14:33:00|25111.62|25111.62|25111.62|25111.62|25111.62|25111.62|25111.62|25111.62|0
1652193200000|2022-05-10 14:33:20|25100.55|25100.55|25097.41|25097.41|25100.55|25100.55|25097.41|25097.41|0
1652193230000|2022-05-10 14:33:50|25091.88|25091.88|25086.34|25086.34|25091.88|25091.88|25086.34|25086.34|0
1652193260000|2022-05-10 14:34:20|25080.81|25080.81|25080.81|25080.81|25080.81|25080.81|25080.81|25080.81|0
1652193270000|2022-05-10 14:34:30|25106.67|25106.67|25103.44|25103.44|25106.67|25106.67|25103.44|25103.44|0
1652193280000|2022-05-10 14:34:40|25106.67|25106.67|25106.67|25106.67|25106.67|25106.67|25106.67|25106.67|0
1652193300000|2022-05-10 14:35:00|25103.44|25103.44|25094.38|25094.38|25103.44|25103.44|25090.51|25090.51|0
1652193310000|2022-05-10 14:35:10|25091.24|25091.24|25091.24|25091.24|25091.24|25091.24|25091.24|25091.24|0
1652193320000|2022-05-10 14:35:20|25084.77|25084.77|25084.77|25084.77|25084.77|25084.77|25084.77|25084.77|0
1652193330000|2022-05-10 14:35:30|25097.71|25097.71|25094.47|25094.47|25097.71|25097.71|25094.47|25094.47|0
1652193340000|2022-05-10 14:35:40|25091.34|25091.34|25086.63|25086.63|25091.34|25091.34|25086.63|25086.63|0
1652193350000|2022-05-10 14:35:50|25075.56|25075.56|25082.96|25082.96|25086.19|25086.19|25070.03|25070.03|0
1652193370000|2022-05-10 14:36:10|25079.72|25079.72|25073.26|25073.26|25079.72|25079.72|25073.26|25073.26|0
1652193380000|2022-05-10 14:36:20|25076.49|25076.49|25076.49|25076.49|25076.49|25076.49|25076.49|25076.49|0
1652193420000|2022-05-10 14:37:00|25073.26|25073.26|25051.56|25051.56|25073.26|25073.26|25051.56|25051.56|0
1652193440000|2022-05-10 14:37:20|25032.16|25032.16|25041.86|25041.86|25041.86|25041.86|25032.16|25032.16|0
1652193450000|2022-05-10 14:37:30|25045.09|25045.09|25041.86|25041.86|25045.09|25045.09|25041.86|25041.86|0
1652193460000|2022-05-10 14:37:40|25054.79|25054.79|25054.79|25054.79|25054.79|25054.79|25054.79|25054.79|0
1652193470000|2022-05-10 14:37:50|25049.26|25049.26|25052.49|25052.49|25052.49|25052.49|25049.26|25049.26|0
1652193480000|2022-05-10 14:38:00|25055.72|25055.72|25046.02|25046.02|25055.72|25055.72|25046.02|25046.02|0
1652193490000|2022-05-10 14:38:10|25049.26|25049.26|25052.49|25052.49|25058.96|25058.96|25049.26|25049.26|0
1652193500000|2022-05-10 14:38:20|25062.19|25062.19|25049.26|25049.26|25062.19|25062.19|25049.26|25049.26|0
1652193510000|2022-05-10 14:38:30|25043.72|25043.72|25043.72|25043.72|25043.72|25043.72|25043.72|25043.72|0
1652193530000|2022-05-10 14:38:50|25056.65|25056.65|25059.89|25059.89|25059.89|25059.89|25056.65|25056.65|0
1652193540000|2022-05-10 14:39:00|25070.96|25070.96|25070.96|25070.96|25070.96|25070.96|25070.96|25070.96|0
1652193560000|2022-05-10 14:39:20|25074.19|25074.19|25064.49|25064.49|25074.19|25074.19|25064.49|25064.49|0
1652193580000|2022-05-10 14:39:40|25054.79|25054.79|25051.56|25051.56|25054.79|25054.79|25051.56|25051.56|0
1652193590000|2022-05-10 14:39:50|25058.02|25058.02|25058.02|25058.02|25058.02|25058.02|25058.02|25058.02|0
1652193620000|2022-05-10 14:40:20|25045.09|25045.09|25028.93|25028.93|25045.09|25045.09|25028.93|25028.93|0
1652193630000|2022-05-10 14:40:30|25045.09|25045.09|25041.86|25041.86|25045.09|25045.09|25041.86|25041.86|0
1652193640000|2022-05-10 14:40:40|25037.15|25037.15|25035.58|25035.58|25037.15|25037.15|25035.58|25035.58|0
1652193650000|2022-05-10 14:40:50|25032.35|25032.35|25064.19|25064.19|25064.19|25064.19|25032.35|25032.35|0
1652193660000|2022-05-10 14:41:00|25053.12|25053.12|25046.65|25046.65|25053.12|25053.12|25046.65|25046.65|0
1652193670000|2022-05-10 14:41:10|25049.89|25049.89|25041.12|25041.12|25049.89|25049.89|25041.12|25041.12|0
1652193680000|2022-05-10 14:41:20|25042.69|25042.69|25039.45|25039.45|25042.69|25042.69|25039.45|25039.45|0
1652193690000|2022-05-10 14:41:30|25044.99|25044.99|25056.06|25056.06|25056.06|25056.06|25039.45|25039.45|0
1652193700000|2022-05-10 14:41:40|25061.59|25061.59|25074.52|25074.52|25074.52|25074.52|25061.59|25061.59|0
1652193720000|2022-05-10 14:42:00|25068.99|25068.99|25052.82|25052.82|25068.99|25068.99|25052.82|25052.82|0
1652193730000|2022-05-10 14:42:10|25049.59|25049.59|25051.89|25051.89|25051.89|25051.89|25046.36|25046.36|0
1652193760000|2022-05-10 14:42:40|25057.43|25057.43|25057.43|25057.43|25057.43|25057.43|25057.43|25057.43|0
1652193800000|2022-05-10 14:43:20|25048.01|25048.01|25055.86|25055.86|25055.86|25055.86|25048.01|25048.01|0
1652193810000|2022-05-10 14:43:30|25057.43|25057.43|25030.19|25030.19|25057.43|25057.43|25030.19|25030.19|0
1652193820000|2022-05-10 14:43:40|25026.96|25026.96|25029.26|25029.26|25029.26|25029.26|25026.96|25026.96|0
1652193830000|2022-05-10 14:43:50|25034.8|25034.8|25044.5|25044.5|25044.5|25044.5|25034.8|25034.8|0
1652193840000|2022-05-10 14:44:00|25050.03|25050.03|25050.03|25050.03|25050.03|25050.03|25050.03|25050.03|0
1652193850000|2022-05-10 14:44:10|25044.5|25044.5|25053.17|25053.17|25053.17|25053.17|25044.5|25044.5|0
1652193860000|2022-05-10 14:44:20|25054.74|25054.74|25054.74|25054.74|25054.74|25054.74|25054.74|25054.74|0
1652193870000|2022-05-10 14:44:30|25049.2|25049.2|25049.2|25049.2|25049.2|25049.2|25049.2|25049.2|0
1652193880000|2022-05-10 14:44:40|25054.74|25054.74|25054.74|25054.74|25060.27|25060.27|25054.74|25054.74|0
1652193900000|2022-05-10 14:45:00|25043.67|25043.67|25043.67|25043.67|25043.67|25043.67|25043.67|25043.67|0
1652193940000|2022-05-10 14:45:40|25030.73|25030.73|25004.87|25004.87|25030.73|25030.73|25004.87|25004.87|0
1652193950000|2022-05-10 14:45:50|25017.8|25017.8|25011.34|25011.34|25017.8|25017.8|25011.34|25011.34|0
1652193970000|2022-05-10 14:46:10|25005.8|25005.8|25005.8|25005.8|25005.8|25005.8|25005.8|25005.8|0
1652193980000|2022-05-10 14:46:20|25002.57|25002.57|24978.57|24978.57|25002.57|25002.57|24978.57|24978.57|0
1652193990000|2022-05-10 14:46:30|24981.8|24981.8|24981.8|24981.8|24981.8|24981.8|24981.8|24981.8|0
1652194000000|2022-05-10 14:46:40|24977.09|24977.09|24969.99|24969.99|24977.09|24977.09|24969.99|24969.99|0
1652194020000|2022-05-10 14:47:00|24975.52|24975.52|24985.22|24985.22|24985.22|24985.22|24975.52|24975.52|0
1652194050000|2022-05-10 14:47:30|24983.65|24983.65|24983.65|24983.65|24983.65|24983.65|24983.65|24983.65|0
1652194070000|2022-05-10 14:47:50|24978.12|24978.12|24978.12|24978.12|24978.12|24978.12|24978.12|24978.12|0
1652194090000|2022-05-10 14:48:10|24983.65|24983.65|24983.65|24983.65|24983.65|24983.65|24983.65|24983.65|0
1652194110000|2022-05-10 14:48:30|24978.12|24978.12|24978.12|24978.12|24978.12|24978.12|24978.12|24978.12|0
1652194140000|2022-05-10 14:49:00|24958.72|24958.72|24955.49|24955.49|24958.72|24958.72|24955.49|24955.49|0
1652194160000|2022-05-10 14:49:20|24953.92|24953.92|24953.92|24953.92|24953.92|24953.92|24953.92|24953.92|0
1652194170000|2022-05-10 14:49:30|24958.63|24958.63|24955.49|24955.49|24958.63|24958.63|24953.92|24953.92|0
1652194200000|2022-05-10 14:50:00|24958.72|24958.72|24968.42|24968.42|24968.42|24968.42|24958.72|24958.72|0
1652194210000|2022-05-10 14:50:10|24965.28|24965.28|24965.28|24965.28|24965.28|24965.28|24965.28|24965.28|0
1652194230000|2022-05-10 14:50:30|24968.42|24968.42|24968.42|24968.42|24968.42|24968.42|24968.42|24968.42|0
1652194240000|2022-05-10 14:50:40|24973.96|24973.96|25001.19|25001.19|25001.19|25001.19|24973.96|24973.96|0
1652194270000|2022-05-10 14:51:10|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|0
1652194280000|2022-05-10 14:51:20|25013.19|25013.19|25013.19|25013.19|25013.19|25013.19|25013.19|25013.19|0
1652194290000|2022-05-10 14:51:30|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|0
1652194310000|2022-05-10 14:51:50|25010.79|25010.79|25013.19|25013.19|25013.19|25013.19|25007.66|25007.66|0
1652194320000|2022-05-10 14:52:00|25016.42|25016.42|25008.48|25008.48|25016.42|25016.42|25008.48|25008.48|0
1652194330000|2022-05-10 14:52:10|25002.95|25002.95|25002.95|25002.95|25002.95|25002.95|25002.95|25002.95|0
1652194350000|2022-05-10 14:52:30|25006.09|25006.09|25006.09|25006.09|25006.09|25006.09|25006.09|25006.09|0
1652194360000|2022-05-10 14:52:40|25000.55|25000.55|25000.55|25000.55|25000.55|25000.55|25000.55|25000.55|0
1652194390000|2022-05-10 14:53:10|24994.09|24994.09|24987.62|24987.62|24994.09|24994.09|24987.62|24987.62|0
1652194400000|2022-05-10 14:53:20|24998.69|24998.69|24998.69|24998.69|24998.69|24998.69|24998.69|24998.69|0
1652194410000|2022-05-10 14:53:30|25001.92|25001.92|25001.92|25001.92|25001.92|25001.92|25001.92|25001.92|0
1652194450000|2022-05-10 14:54:10|25003.49|25003.49|25006.63|25006.63|25006.63|25006.63|25003.49|25003.49|0
1652194490000|2022-05-10 14:54:50|25003.49|25003.49|25018.53|25018.53|25018.53|25018.53|25001.92|25001.92|0
1652194510000|2022-05-10 14:55:10|25015.39|25015.39|25002.55|25002.55|25015.39|25015.39|25002.55|25002.55|0
1652194520000|2022-05-10 14:55:20|24999.32|24999.32|24996.09|24996.09|24999.32|24999.32|24996.09|24996.09|0
1652194530000|2022-05-10 14:55:30|24985.02|24985.02|24985.02|24985.02|24985.02|24985.02|24985.02|24985.02|0
1652194540000|2022-05-10 14:55:40|25007.65|25007.65|25007.65|25007.65|25007.65|25007.65|25007.65|25007.65|0
1652194560000|2022-05-10 14:56:00|25004.42|25004.42|25004.42|25004.42|25004.42|25004.42|25004.42|25004.42|0
1652194570000|2022-05-10 14:56:10|25007.55|25007.55|25024.16|25024.16|25024.16|25024.16|25007.55|25007.55|0
1652194590000|2022-05-10 14:56:30|25013.09|25013.09|25013.09|25013.09|25013.09|25013.09|25013.09|25013.09|0
1652194620000|2022-05-10 14:57:00|25011.52|25011.52|25011.52|25011.52|25011.52|25011.52|25011.52|25011.52|0
1652194630000|2022-05-10 14:57:10|25008.29|25008.29|25008.29|25008.29|25008.29|25008.29|25008.29|25008.29|0
1652194650000|2022-05-10 14:57:30|25001.82|25001.82|25013.18|25013.18|25014.75|25014.75|25001.82|25001.82|0
1652194670000|2022-05-10 14:57:50|25024.25|25024.25|25024.25|25024.25|25024.25|25024.25|25024.25|25024.25|0
1652194690000|2022-05-10 14:58:10|25027.49|25027.49|25025.92|25025.92|25027.49|25027.49|25025.92|25025.92|0
1652194700000|2022-05-10 14:58:20|25020.38|25020.38|25020.38|25020.38|25020.38|25020.38|25020.38|25020.38|0
1652194720000|2022-05-10 14:58:40|25017.15|25017.15|25017.15|25017.15|25017.15|25017.15|25017.15|25017.15|0
1652194730000|2022-05-10 14:58:50|25013.92|25013.92|25013.92|25013.92|25013.92|25013.92|25013.92|25013.92|0
1652194760000|2022-05-10 14:59:20|25012.35|25012.35|25012.35|25012.35|25012.35|25012.35|25012.35|25012.35|0
1652194770000|2022-05-10 14:59:30|24990.21|24990.21|24990.21|24990.21|24990.21|24990.21|24990.21|24990.21|0
1652194790000|2022-05-10 14:59:50|25006.37|25006.37|25006.37|25006.37|25006.37|25006.37|25006.37|25006.37|0
1652194800000|2022-05-10 15:00:00|25017.44|25017.44|25019.01|25019.01|25019.01|25019.01|25017.44|25017.44|0
1652194840000|2022-05-10 15:00:40|25025.29|25025.29|25025.29|25025.29|25025.29|25025.29|25025.29|25025.29|0
1652194860000|2022-05-10 15:01:00|25028.43|25028.43|25028.43|25028.43|25028.43|25028.43|25028.43|25028.43|0
1652194870000|2022-05-10 15:01:10|25031.66|25031.66|25019.66|25019.66|25031.66|25031.66|25019.66|25019.66|0
1652194880000|2022-05-10 15:01:20|25032.59|25032.59|25023.82|25023.82|25035.82|25035.82|25023.82|25023.82|0
1652194900000|2022-05-10 15:01:40|25028.53|25028.53|25028.53|25028.53|25028.53|25028.53|25028.53|25028.53|0
1652194910000|2022-05-10 15:01:50|25022.06|25022.06|25022.06|25022.06|25022.06|25022.06|25022.06|25022.06|0
1652194920000|2022-05-10 15:02:00|25044.2|25044.2|25044.2|25044.2|25044.2|25044.2|25044.2|25044.2|0
1652194930000|2022-05-10 15:02:10|25037.93|25037.93|25033.22|25033.22|25037.93|25037.93|25033.22|25033.22|0
1652194940000|2022-05-10 15:02:20|25038.75|25038.75|25033.22|25033.22|25038.75|25038.75|25033.22|25033.22|0
1652194950000|2022-05-10 15:02:30|25027.68|25027.68|25027.68|25027.68|25027.68|25027.68|25027.68|25027.68|0
1652194960000|2022-05-10 15:02:40|25024.45|25024.45|25024.45|25024.45|25024.45|25024.45|25024.45|25024.45|0
1652194970000|2022-05-10 15:02:50|25029.99|25029.99|25029.99|25029.99|25029.99|25029.99|25029.99|25029.99|0
1652194980000|2022-05-10 15:03:00|25026.75|25026.75|25026.75|25026.75|25026.75|25026.75|25026.75|25026.75|0
1652195010000|2022-05-10 15:03:30|25029.99|25029.99|25029.99|25029.99|25029.99|25029.99|25029.99|25029.99|0
1652195020000|2022-05-10 15:03:40|25018.92|25018.92|25018.92|25018.92|25018.92|25018.92|25018.92|25018.92|0
1652195030000|2022-05-10 15:03:50|25024.45|25024.45|25029.99|25029.99|25029.99|25029.99|25024.45|25024.45|0
1652195040000|2022-05-10 15:04:00|25018.92|25018.92|25015.78|25015.78|25018.92|25018.92|25015.78|25015.78|0
1652195050000|2022-05-10 15:04:10|25009.31|25009.31|25015.78|25015.78|25015.78|25015.78|25009.31|25009.31|0
1652195070000|2022-05-10 15:04:30|25009.31|25009.31|24977.91|24977.91|25009.31|25009.31|24977.91|24977.91|0
1652195100000|2022-05-10 15:05:00|24972.38|24972.38|24972.38|24972.38|24972.38|24972.38|24972.38|24972.38|0
1652195110000|2022-05-10 15:05:10|24966.84|24966.84|24966.84|24966.84|24966.84|24966.84|24966.84|24966.84|0
1652195130000|2022-05-10 15:05:30|24965.27|24965.27|24960.57|24960.57|24965.27|24965.27|24960.57|24960.57|0
1652195140000|2022-05-10 15:05:40|24955.03|24955.03|24953.46|24953.46|24955.03|24955.03|24953.46|24953.46|0
1652195160000|2022-05-10 15:06:00|24942.4|24942.4|24947.93|24947.93|24947.93|24947.93|24942.4|24942.4|0
1652195180000|2022-05-10 15:06:20|24951.07|24951.07|24949.5|24949.5|24951.07|24951.07|24949.5|24949.5|0
1652195190000|2022-05-10 15:06:30|24943.03|24943.03|24943.03|24943.03|24943.03|24943.03|24943.03|24943.03|0
1652195210000|2022-05-10 15:06:50|24937.5|24937.5|24937.5|24937.5|24943.96|24943.96|24937.5|24937.5|0
1652195220000|2022-05-10 15:07:00|24926.43|24926.43|24920.89|24920.89|24926.43|24926.43|24920.89|24920.89|0
1652195230000|2022-05-10 15:07:10|24937.06|24937.06|24937.06|24937.06|24937.06|24937.06|24937.06|24937.06|0
1652195240000|2022-05-10 15:07:20|24933.92|24933.92|24933.92|24933.92|24933.92|24933.92|24933.92|24933.92|0
1652195250000|2022-05-10 15:07:30|24924.22|24924.22|24930.69|24930.69|24930.69|24930.69|24924.22|24924.22|0
1652195280000|2022-05-10 15:08:00|24925.15|24925.15|24925.15|24925.15|24925.15|24925.15|24925.15|24925.15|0
1652195290000|2022-05-10 15:08:10|24931.43|24931.43|24931.43|24931.43|24931.43|24931.43|24931.43|24931.43|0
1652195300000|2022-05-10 15:08:20|24933|24933|24933|24933|24933|24933|24933|24933|0
1652195310000|2022-05-10 15:08:30|24928.29|24928.29|24929.96|24929.96|24929.96|24929.96|24917.02|24917.02|0
1652195340000|2022-05-10 15:09:00|24913.79|24913.79|24920.26|24920.26|24920.26|24920.26|24913.79|24913.79|0
1652195350000|2022-05-10 15:09:10|24921.82|24921.82|24931.52|24931.52|24931.52|24931.52|24921.82|24921.82|0
1652195390000|2022-05-10 15:09:50|24926.82|24926.82|24926.82|24926.82|24926.82|24926.82|24926.82|24926.82|0
1652195400000|2022-05-10 15:10:00|24921.28|24921.28|24905.12|24905.12|24921.28|24921.28|24905.12|24905.12|0
1652195410000|2022-05-10 15:10:10|24898.65|24898.65|24898.65|24898.65|24898.65|24898.65|24898.65|24898.65|0
1652195440000|2022-05-10 15:10:40|24893.12|24893.12|24889.98|24889.98|24893.12|24893.12|24889.98|24889.98|0
1652195450000|2022-05-10 15:10:50|24893.21|24893.21|24897.92|24897.92|24897.92|24897.92|24890.07|24890.07|0
1652195470000|2022-05-10 15:11:10|24901.15|24901.15|24892.38|24892.38|24901.15|24901.15|24892.38|24892.38|0
1652195490000|2022-05-10 15:11:30|24889.15|24889.15|24889.15|24889.15|24889.15|24889.15|24889.15|24889.15|0
1652195500000|2022-05-10 15:11:40|24895.62|24895.62|24895.62|24895.62|24895.62|24895.62|24895.62|24895.62|0
1652195510000|2022-05-10 15:11:50|24898.75|24898.75|24901.99|24901.99|24901.99|24901.99|24898.75|24898.75|0
1652195520000|2022-05-10 15:12:00|24905.22|24905.22|24919.52|24919.52|24919.52|24919.52|24901.99|24901.99|0
1652195530000|2022-05-10 15:12:10|24922.76|24922.76|24910.76|24910.76|24922.76|24922.76|24910.76|24910.76|0
1652195570000|2022-05-10 15:12:50|24916.29|24916.29|24916.29|24916.29|24916.29|24916.29|24916.29|24916.29|0
1652195580000|2022-05-10 15:13:00|24914.72|24914.72|24914.72|24914.72|24914.72|24914.72|24914.72|24914.72|0
1652195590000|2022-05-10 15:13:10|24917.86|24917.86|24914.72|24914.72|24917.86|24917.86|24914.72|24914.72|0
1652195600000|2022-05-10 15:13:20|24930.89|24930.89|24927.65|24927.65|24930.89|24930.89|24927.65|24927.65|0
1652195640000|2022-05-10 15:14:00|24921.19|24921.19|24911.49|24911.49|24927.65|24927.65|24908.26|24908.26|0
1652195670000|2022-05-10 15:14:30|24913.06|24913.06|24913.06|24913.06|24913.06|24913.06|24913.06|24913.06|0
1652195690000|2022-05-10 15:14:50|24906.59|24906.59|24906.59|24906.59|24906.59|24906.59|24906.59|24906.59|0
1652195700000|2022-05-10 15:15:00|24896.89|24896.89|24902.43|24902.43|24902.43|24902.43|24896.89|24896.89|0
1652195710000|2022-05-10 15:15:10|24896.89|24896.89|24873.62|24873.62|24896.89|24896.89|24873.62|24873.62|0
1652195720000|2022-05-10 15:15:20|24883.32|24883.32|24880.09|24880.09|24883.32|24883.32|24880.09|24880.09|0
1652195740000|2022-05-10 15:15:40|24876.95|24876.95|24871.42|24871.42|24876.95|24876.95|24871.42|24871.42|0
1652195770000|2022-05-10 15:16:10|24881.12|24881.12|24885.72|24885.72|24885.72|24885.72|24874.65|24874.65|0
1652195780000|2022-05-10 15:16:20|24888.95|24888.95|24886.65|24886.65|24892.18|24892.18|24886.65|24886.65|0
1652195790000|2022-05-10 15:16:30|24873.72|24873.72|24873.72|24873.72|24873.72|24873.72|24873.72|24873.72|0
1652195810000|2022-05-10 15:16:50|24880.18|24880.18|24883.32|24883.32|24883.32|24883.32|24878.62|24878.62|0
1652195830000|2022-05-10 15:17:10|24876.86|24876.86|24870.39|24870.39|24876.86|24876.86|24870.39|24870.39|0
1652195850000|2022-05-10 15:17:30|24875.92|24875.92|24875.92|24875.92|24875.92|24875.92|24875.92|24875.92|0
1652195860000|2022-05-10 15:17:40|24879.06|24879.06|24879.06|24879.06|24879.06|24879.06|24879.06|24879.06|0
1652195870000|2022-05-10 15:17:50|24880.63|24880.63|24880.63|24880.63|24880.63|24880.63|24877.49|24877.49|0
1652195880000|2022-05-10 15:18:00|24887.1|24887.1|24898.17|24898.17|24898.17|24898.17|24887.1|24887.1|0
1652195890000|2022-05-10 15:18:10|24899.74|24899.74|24896.5|24896.5|24899.74|24899.74|24896.5|24896.5|0
1652195900000|2022-05-10 15:18:20|24893.27|24893.27|24893.27|24893.27|24893.27|24893.27|24893.27|24893.27|0
1652195910000|2022-05-10 15:18:30|24890.04|24890.04|24890.04|24890.04|24890.04|24890.04|24890.04|24890.04|0
1652195930000|2022-05-10 15:18:50|24893.27|24893.27|24893.27|24893.27|24893.27|24893.27|24893.27|24893.27|0
1652195940000|2022-05-10 15:19:00|24898.8|24898.8|24898.8|24898.8|24898.8|24898.8|24898.8|24898.8|0
1652195960000|2022-05-10 15:19:20|24893.27|24893.27|24898.8|24898.8|24898.8|24898.8|24893.27|24893.27|0
1652195990000|2022-05-10 15:19:50|24895.67|24895.67|24895.67|24895.67|24895.67|24895.67|24895.67|24895.67|0
1652196000000|2022-05-10 15:20:00|24905.37|24905.37|24897.14|24897.14|24905.37|24905.37|24892.43|24892.43|0
1652196010000|2022-05-10 15:20:10|24902.67|24902.67|24902.67|24902.67|24902.67|24902.67|24902.67|24902.67|0
1652196020000|2022-05-10 15:20:20|24908.21|24908.21|24896.21|24896.21|24913.74|24913.74|24896.21|24896.21|0
1652196030000|2022-05-10 15:20:30|24894.64|24894.64|24891.41|24891.41|24894.64|24894.64|24891.41|24891.41|0
1652196060000|2022-05-10 15:21:00|24896.94|24896.94|24902.48|24902.48|24902.48|24902.48|24893.71|24893.71|0
1652196070000|2022-05-10 15:21:10|24896.94|24896.94|24900.17|24900.17|24900.17|24900.17|24896.94|24896.94|0
1652196080000|2022-05-10 15:21:20|24905.71|24905.71|24912.17|24912.17|24912.17|24912.17|24905.71|24905.71|0
1652196090000|2022-05-10 15:21:30|24917.71|24917.71|24917.71|24917.71|24917.71|24917.71|24917.71|24917.71|0
1652196100000|2022-05-10 15:21:40|24913|24913|24909.87|24909.87|24913|24913|24909.87|24909.87|0
1652196120000|2022-05-10 15:22:00|24916.33|24916.33|24921.87|24921.87|24921.87|24921.87|24916.33|24916.33|0
1652196140000|2022-05-10 15:22:20|24927.4|24927.4|24927.4|24927.4|24927.4|24927.4|24927.4|24927.4|0
1652196150000|2022-05-10 15:22:30|24932.11|24932.11|24938.57|24938.57|24938.57|24938.57|24932.11|24932.11|0
1652196160000|2022-05-10 15:22:40|24933.04|24933.04|24933.04|24933.04|24933.04|24933.04|24933.04|24933.04|0
1652196180000|2022-05-10 15:23:00|24929.81|24929.81|24928.14|24928.14|24929.81|24929.81|24926.57|24926.57|0
1652196190000|2022-05-10 15:23:10|24922.61|24922.61|24928.14|24928.14|24933.68|24933.68|24922.61|24922.61|0
1652196220000|2022-05-10 15:23:40|24934.61|24934.61|24937.84|24937.84|24937.84|24937.84|24934.61|24934.61|0
1652196230000|2022-05-10 15:23:50|24947.54|24947.54|24947.54|24947.54|24947.54|24947.54|24947.54|24947.54|0
1652196240000|2022-05-10 15:24:00|24950.77|24950.77|24950.77|24950.77|24950.77|24950.77|24950.77|24950.77|0
1652196250000|2022-05-10 15:24:10|24945.24|24945.24|24925.84|24925.84|24945.24|24945.24|24925.84|24925.84|0
1652196260000|2022-05-10 15:24:20|24922.7|24922.7|24929.17|24929.17|24929.17|24929.17|24922.7|24922.7|0
1652196270000|2022-05-10 15:24:30|24923.63|24923.63|24923.63|24923.63|24923.63|24923.63|24923.63|24923.63|0
1652196290000|2022-05-10 15:24:50|24926.77|24926.77|24926.77|24926.77|24926.77|24926.77|24926.77|24926.77|0
1652196300000|2022-05-10 15:25:00|24923.63|24923.63|24911.63|24911.63|24923.63|24923.63|24911.63|24911.63|0
1652196310000|2022-05-10 15:25:10|24905.17|24905.17|24899.63|24899.63|24905.17|24905.17|24899.63|24899.63|0
1652196330000|2022-05-10 15:25:30|24896.4|24896.4|24896.4|24896.4|24896.4|24896.4|24896.4|24896.4|0
1652196350000|2022-05-10 15:25:50|24894.83|24894.83|24894.83|24894.83|24894.83|24894.83|24894.83|24894.83|0
1652196360000|2022-05-10 15:26:00|24891.6|24891.6|24898.06|24898.06|24898.06|24898.06|24891.6|24891.6|0
1652196370000|2022-05-10 15:26:10|24894.83|24894.83|24893.26|24893.26|24894.83|24894.83|24893.26|24893.26|0
1652196400000|2022-05-10 15:26:40|24891.69|24891.69|24901.93|24901.93|24901.93|24901.93|24891.69|24891.69|0
1652196410000|2022-05-10 15:26:50|24911.63|24911.63|24911.63|24911.63|24911.63|24911.63|24911.63|24911.63|0
1652196430000|2022-05-10 15:27:10|24908.4|24908.4|24901.93|24901.93|24908.4|24908.4|24901.93|24901.93|0
1652196440000|2022-05-10 15:27:20|24898.7|24898.7|24889|24889|24898.7|24898.7|24889|24889|0
1652196450000|2022-05-10 15:27:30|24895.47|24895.47|24889|24889|24895.47|24895.47|24889|24889|0
1652196470000|2022-05-10 15:27:50|24894.54|24894.54|24891.3|24891.3|24894.54|24894.54|24891.3|24891.3|0
1652196480000|2022-05-10 15:28:00|24888.07|24888.07|24879.4|24879.4|24888.07|24888.07|24879.4|24879.4|0
1652196500000|2022-05-10 15:28:20|24885.86|24885.86|24874.79|24874.79|24885.86|24885.86|24874.79|24874.79|0
1652196530000|2022-05-10 15:28:50|24878.03|24878.03|24872.49|24872.49|24878.03|24878.03|24872.49|24872.49|0
1652196540000|2022-05-10 15:29:00|24870.92|24870.92|24872.49|24872.49|24872.49|24872.49|24870.92|24870.92|0
1652196550000|2022-05-10 15:29:10|24867.79|24867.79|24862.25|24862.25|24867.79|24867.79|24862.25|24862.25|0
1652196560000|2022-05-10 15:29:20|24867.79|24867.79|24867.79|24867.79|24867.79|24867.79|24867.79|24867.79|0
1652196570000|2022-05-10 15:29:30|24873.32|24873.32|24909.13|24909.13|24909.13|24909.13|24873.32|24873.32|0
1652196580000|2022-05-10 15:29:40|24915.6|24915.6|24928.53|24928.53|24928.53|24928.53|24912.37|24912.37|0
1652196590000|2022-05-10 15:29:50|24918.83|24918.83|24918.83|24918.83|24918.83|24918.83|24918.83|24918.83|0
1652253300000|2022-05-11 07:15:00|25536.97|25536.97|25536.97|25536.97|25536.97|25536.97|25536.97|25536.97|0
1652253340000|2022-05-11 07:15:40|25514.83|25514.83|25487.15|25487.15|25514.83|25514.83|25487.15|25487.15|0
1652253350000|2022-05-11 07:15:50|25481.62|25481.62|25481.62|25481.62|25481.62|25481.62|25481.62|25481.62|0
1652253360000|2022-05-11 07:16:00|25492.69|25492.69|25481.62|25481.62|25492.69|25492.69|25481.62|25481.62|0
1652253370000|2022-05-11 07:16:10|25465.45|25465.45|25465.45|25465.45|25465.45|25465.45|25465.45|25465.45|0
1652253380000|2022-05-11 07:16:20|25449.76|25449.76|25449.76|25449.76|25449.76|25449.76|25449.76|25449.76|0
1652253390000|2022-05-11 07:16:30|25410.97|25410.97|25410.97|25410.97|25410.97|25410.97|25410.97|25410.97|0
1652253400000|2022-05-11 07:16:40|25446.53|25446.53|25465.93|25465.93|25465.93|25465.93|25446.53|25446.53|0
1652253410000|2022-05-11 07:16:50|25456.23|25456.23|25456.23|25456.23|25456.23|25456.23|25456.23|25456.23|0
1652253430000|2022-05-11 07:17:10|25467.3|25467.3|25467.3|25467.3|25467.3|25467.3|25467.3|25467.3|0
1652253440000|2022-05-11 07:17:20|25483.9|25483.9|25489.44|25489.44|25489.44|25489.44|25483.9|25483.9|0
1652253450000|2022-05-11 07:17:30|25500.51|25500.51|25500.51|25500.51|25500.51|25500.51|25500.51|25500.51|0
1652253470000|2022-05-11 07:17:50|25483.9|25483.9|25483.9|25483.9|25483.9|25483.9|25483.9|25483.9|0
1652253500000|2022-05-11 07:18:20|25472.83|25472.83|25472.83|25472.83|25472.83|25472.83|25472.83|25472.83|0
1652253520000|2022-05-11 07:18:40|25478.37|25478.37|25478.37|25478.37|25478.37|25478.37|25478.37|25478.37|0
1652253530000|2022-05-11 07:18:50|25467.3|25467.3|25467.3|25467.3|25467.3|25467.3|25467.3|25467.3|0
1652253540000|2022-05-11 07:19:00|25459.46|25459.46|25459.46|25459.46|25459.46|25459.46|25459.46|25459.46|0
1652253600000|2022-05-11 07:20:00|25457.89|25457.89|25457.89|25457.89|25457.89|25457.89|25457.89|25457.89|0
1652253610000|2022-05-11 07:20:10|25452.35|25452.35|25452.35|25452.35|25452.35|25452.35|25452.35|25452.35|0
1652253620000|2022-05-11 07:20:20|25455.59|25455.59|25439.42|25439.42|25455.59|25455.59|25439.42|25439.42|0
1652253630000|2022-05-11 07:20:30|25444.95|25444.95|25444.95|25444.95|25444.95|25444.95|25444.95|25444.95|0
1652253640000|2022-05-11 07:20:40|25467.09|25467.09|25467.09|25467.09|25467.09|25467.09|25467.09|25467.09|0
1652253660000|2022-05-11 07:21:00|25456.02|25456.02|25467.2|25467.2|25467.2|25467.2|25452.89|25452.89|0
1652253670000|2022-05-11 07:21:10|25483.36|25483.36|25483.36|25483.36|25483.36|25483.36|25483.36|25483.36|0
1652253680000|2022-05-11 07:21:20|25489.83|25489.83|25489.83|25489.83|25489.83|25489.83|25489.83|25489.83|0
1652253690000|2022-05-11 07:21:30|25483.36|25483.36|25483.36|25483.36|25483.36|25483.36|25483.36|25483.36|0
